BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (14d) 54000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.42
Theta: -36.41
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 53555.20 | 867.5 | -443.75 (-33.84%) | 22.44 | 86,456 | 8,347 | 14,371 | |||||||||
| 11 May | 54439.90 | 1291 | -621.8499999999999 (-32.51%) | 0 | 12,267 | 1,276 | 6,031 | |||||||||
| 8 May | 55310.55 | 1886 | -646.4000000000001 (-25.53%) | 20.04 | 2,109 | -138 | 4,758 | |||||||||
| 7 May | 56047.40 | 2564 | -51.59999999999991 (-1.97%) | 21.96 | 4,067 | -1,032 | 4,901 | |||||||||
| 6 May | 55981.05 | 2679 | 1153.65 (75.63%) | 24.97 | 13,958 | 435 | 5,949 | |||||||||
| 5 May | 54547.05 | 1506 | -296.5 (-16.45%) | 20.97 | 11,953 | 1,111 | 5,528 | |||||||||
| 4 May | 54878.50 | 1787.6 | -110.90000000000009 (-5.84%) | 21.8 | 4,839 | 860 | 4,413 | |||||||||
| 30 Apr | 54863.35 | 1980 | -227.75 (-10.32%) | 21.9 | 7,231 | 560 | 4,113 | |||||||||
| 29 Apr | 55403.60 | 2148.7 | -181.9000000000001 (-7.80%) | 19.96 | 2,562 | 59 | 3,557 | |||||||||
| 28 Apr | 55400.35 | 2354.85 | -705.5500000000002 (-23.05%) | 22.42 | 3,112 | 562 | 3,503 | |||||||||
| 27 Apr | 56264.30 | 3066 | 52.65000000000009 (1.75%) | 23.43 | 1,921 | -149 | 2,959 | |||||||||
| 24 Apr | 56089.75 | 3010 | -109.40000000000009 (-3.51%) | 23.92 | 1,083 | 143 | 3,104 | |||||||||
| 23 Apr | 56305.00 | 3147 | -693.0500000000002 (-18.05%) | 23.25 | 864 | 338 | 2,962 | |||||||||
| 22 Apr | 57124.45 | 3830 | -182.8499999999999 (-4.56%) | 23.6 | 362 | 242 | 2,611 | |||||||||
| 21 Apr | 57371.45 | 4046.7 | 645.6999999999998 (18.99%) | 23.54 | 750 | 541 | 2,370 | |||||||||
| 20 Apr | 56582.35 | 3370 | -58.59999999999991 (-1.71%) | 22.91 | 898 | 527 | 1,828 | |||||||||
| 17 Apr | 56565.70 | 3459 | 316.4499999999998 (10.07%) | 21.68 | 231 | 127 | 1,303 | |||||||||
| 16 Apr | 56086.40 | 3123.5 | -200.69999999999982 (-6.04%) | 23.02 | 255 | 83 | 1,181 | |||||||||
| 15 Apr | 56301.95 | 3325.95 | 357.9499999999998 (12.06%) | 23.63 | 208 | 5 | 1,099 | |||||||||
| 13 Apr | 55605.05 | 2950 | -126.94999999999982 (-4.13%) | 24.28 | 656 | 137 | 1,092 | |||||||||
| 10 Apr | 55912.75 | 3151.75 | 618.6500000000001 (24.42%) | 22.68 | 373 | -44 | 954 | |||||||||
| 9 Apr | 54821.70 | 2518.75 | -496.6500000000001 (-16.47%) | 23.84 | 546 | -106 | 1,005 | |||||||||
| 8 Apr | 55703.90 | 3060 | 1470.95 (92.57%) | 19.28 | 997 | -523 | 1,121 | |||||||||
| 7 Apr | 52716.25 | 1559.1 | -88.25 (-5.36%) | 23.62 | 623 | -27 | 1,648 | |||||||||
| 6 Apr | 52609.10 | 1653.7 | 415.7 (33.58%) | 25.28 | 1,078 | 501 | 1,679 | |||||||||
| 2 Apr | 51548.75 | 1259.95 | 41.1 (3.37%) | 24.56 | 1,113 | 146 | 1,177 | |||||||||
| 1 Apr | 51448.65 | 1234 | 199.5 (19.28%) | 24.14 | 857 | -17 | 1,031 | |||||||||
| 30 Mar | 50275.35 | 1106.3 | -544.75 (-32.99%) | 27.19 | 1,115 | 94 | 1,033 | |||||||||
| 27 Mar | 52274.60 | 1646.6 | -619.9 (-27.35%) | 23.55 | 467 | 135 | 931 | |||||||||
| 25 Mar | 53708.10 | 2273 | 418.6 (22.57%) | 22.38 | 560 | 149 | 796 | |||||||||
| 24 Mar | 52605.65 | 1900 | 402.05 (26.84%) | 23.53 | 471 | 72 | 655 | |||||||||
| 23 Mar | 51437.75 | 1471.85 | -702.85 (-32.32%) | 25.09 | 647 | 183 | 584 | |||||||||
| 20 Mar | 53427.05 | 2170 | -38.85 (-1.76%) | 21.36 | 414 | 116 | 407 | |||||||||
| 19 Mar | 53451.00 | 2308.1 | -776.5 (-25.17%) | 21.3 | 285 | 138 | 275 | |||||||||
| 18 Mar | 55326.05 | 3069.75 | 232.65 (8.20%) | 17.54 | 141 | -18 | 137 | |||||||||
| 17 Mar | 54876.00 | 2850 | 195.85 (7.38%) | 18.73 | 127 | -26 | 157 | |||||||||
| 16 Mar | 54413.40 | 2668 | 303.35 (12.83%) | 20.49 | 176 | 66 | 183 | |||||||||
| 13 Mar | 53757.85 | 2350 | -899.4 (-27.68%) | 19.76 | 262 | 66 | 110 | |||||||||
| 12 Mar | 55100.95 | 3249.4 | -500.6 (-13.35%) | 19.79 | 7 | 2 | 46 | |||||||||
| 11 Mar | 55735.75 | 3750 | -649 (-14.75%) | 20.94 | 9 | 1 | 44 | |||||||||
| 10 Mar | 56950.80 | 4399 | 509 (13.08%) | 15.2 | 17 | 7 | 43 | |||||||||
| 9 Mar | 56019.80 | 3890 | -1119.95 (-22.35%) | 19.17 | 23 | 15 | 35 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 57783.25 | 5009.95 | -1190.05 (-19.19%) | 10.56 | 9 | 6 | 20 | |||||||||
| 5 Mar | 59055.85 | 6200 | -1804.45 (-22.54%) | - | 14 | 14 | 7 | |||||||||
| 4 Mar | 58755.25 | 6200 | -1804.45 (-22.54%) | 17.2 | 14 | 7 | 7 | |||||||||
For Nifty Bank - strike price 54000 expiring on 26MAY2026
Delta for 54000 CE is 0.48
Historical price for 54000 CE is as follows
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 867.5, which was -443.75 lower than the previous day. The implied volatity was 22.44, the open interest changed by 8347 which increased total open position to 14371
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 1291, which was -621.8499999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 1276 which increased total open position to 6031
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1886, which was -646.4000000000001 lower than the previous day. The implied volatity was 20.04, the open interest changed by -138 which decreased total open position to 4758
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 2564, which was -51.59999999999991 lower than the previous day. The implied volatity was 21.96, the open interest changed by -1032 which decreased total open position to 4901
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 2679, which was 1153.65 higher than the previous day. The implied volatity was 24.97, the open interest changed by 435 which increased total open position to 5949
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1506, which was -296.5 lower than the previous day. The implied volatity was 20.97, the open interest changed by 1111 which increased total open position to 5528
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1787.6, which was -110.90000000000009 lower than the previous day. The implied volatity was 21.8, the open interest changed by 860 which increased total open position to 4413
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1980, which was -227.75 lower than the previous day. The implied volatity was 21.9, the open interest changed by 560 which increased total open position to 4113
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 2148.7, which was -181.9000000000001 lower than the previous day. The implied volatity was 19.96, the open interest changed by 59 which increased total open position to 3557
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 2354.85, which was -705.5500000000002 lower than the previous day. The implied volatity was 22.42, the open interest changed by 562 which increased total open position to 3503
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 3066, which was 52.65000000000009 higher than the previous day. The implied volatity was 23.43, the open interest changed by -149 which decreased total open position to 2959
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 3010, which was -109.40000000000009 lower than the previous day. The implied volatity was 23.92, the open interest changed by 143 which increased total open position to 3104
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3147, which was -693.0500000000002 lower than the previous day. The implied volatity was 23.25, the open interest changed by 338 which increased total open position to 2962
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3830, which was -182.8499999999999 lower than the previous day. The implied volatity was 23.6, the open interest changed by 242 which increased total open position to 2611
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4046.7, which was 645.6999999999998 higher than the previous day. The implied volatity was 23.54, the open interest changed by 541 which increased total open position to 2370
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3370, which was -58.59999999999991 lower than the previous day. The implied volatity was 22.91, the open interest changed by 527 which increased total open position to 1828
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3459, which was 316.4499999999998 higher than the previous day. The implied volatity was 21.68, the open interest changed by 127 which increased total open position to 1303
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3123.5, which was -200.69999999999982 lower than the previous day. The implied volatity was 23.02, the open interest changed by 83 which increased total open position to 1181
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3325.95, which was 357.9499999999998 higher than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 1099
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2950, which was -126.94999999999982 lower than the previous day. The implied volatity was 24.28, the open interest changed by 137 which increased total open position to 1092
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3151.75, which was 618.6500000000001 higher than the previous day. The implied volatity was 22.68, the open interest changed by -44 which decreased total open position to 954
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2518.75, which was -496.6500000000001 lower than the previous day. The implied volatity was 23.84, the open interest changed by -106 which decreased total open position to 1005
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3060, which was 1470.95 higher than the previous day. The implied volatity was 19.28, the open interest changed by -523 which decreased total open position to 1121
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1559.1, which was -88.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by -27 which decreased total open position to 1648
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1653.7, which was 415.7 higher than the previous day. The implied volatity was 25.28, the open interest changed by 501 which increased total open position to 1679
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1259.95, which was 41.1 higher than the previous day. The implied volatity was 24.56, the open interest changed by 146 which increased total open position to 1177
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1234, which was 199.5 higher than the previous day. The implied volatity was 24.14, the open interest changed by -17 which decreased total open position to 1031
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1106.3, which was -544.75 lower than the previous day. The implied volatity was 27.19, the open interest changed by 94 which increased total open position to 1033
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1646.6, which was -619.9 lower than the previous day. The implied volatity was 23.55, the open interest changed by 135 which increased total open position to 931
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2273, which was 418.6 higher than the previous day. The implied volatity was 22.38, the open interest changed by 149 which increased total open position to 796
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1900, which was 402.05 higher than the previous day. The implied volatity was 23.53, the open interest changed by 72 which increased total open position to 655
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1471.85, which was -702.85 lower than the previous day. The implied volatity was 25.09, the open interest changed by 183 which increased total open position to 584
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2170, which was -38.85 lower than the previous day. The implied volatity was 21.36, the open interest changed by 116 which increased total open position to 407
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2308.1, which was -776.5 lower than the previous day. The implied volatity was 21.3, the open interest changed by 138 which increased total open position to 275
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3069.75, which was 232.65 higher than the previous day. The implied volatity was 17.54, the open interest changed by -18 which decreased total open position to 137
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2850, which was 195.85 higher than the previous day. The implied volatity was 18.73, the open interest changed by -26 which decreased total open position to 157
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2668, which was 303.35 higher than the previous day. The implied volatity was 20.49, the open interest changed by 66 which increased total open position to 183
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2350, which was -899.4 lower than the previous day. The implied volatity was 19.76, the open interest changed by 66 which increased total open position to 110
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3249.4, which was -500.6 lower than the previous day. The implied volatity was 19.79, the open interest changed by 2 which increased total open position to 46
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3750, which was -649 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 44
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 4399, which was 509 higher than the previous day. The implied volatity was 15.2, the open interest changed by 7 which increased total open position to 43
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3890, which was -1119.95 lower than the previous day. The implied volatity was 19.17, the open interest changed by 15 which increased total open position to 35
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 5009.95, which was -1190.05 lower than the previous day. The implied volatity was 10.56, the open interest changed by 6 which increased total open position to 20
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 6200, which was -1804.45 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 7
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 6200, which was -1804.45 lower than the previous day. The implied volatity was 17.2, the open interest changed by 7 which increased total open position to 7
| BANKNIFTY 26-May-2026 (14d) 54000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 53555.20 | 1024.4 | 326.10000000000014 (46.70%) | 0 | 1,21,308 | -1,716 | 18,854 |
| 11 May | 54439.90 | 707 | 305.9 (76.27%) | 0 | 76,931 | 1,376 | 20,838 |
| 8 May | 55310.55 | 411.9 | 154.59999999999997 (60.09%) | 20.02 | 56,961 | 3,002 | 19,489 |
| 7 May | 56047.40 | 249.4 | -14.999999999999972 (-5.67%) | 19.78 | 34,715 | 283 | 16,509 |
| 6 May | 55981.05 | 247.5 | -467.20000000000005 (-65.37%) | 18.83 | 67,308 | 514 | 16,269 |
| 5 May | 54547.05 | 715.2 | 63.85000000000002 (9.80%) | 19.92 | 61,120 | 1,486 | 15,770 |
| 4 May | 54878.50 | 654.65 | -63.10000000000002 (-8.79%) | 20.72 | 35,681 | 726 | 14,308 |
| 30 Apr | 54863.35 | 670 | 105.35000000000002 (18.66%) | 20.25 | 53,003 | 37 | 13,619 |
| 29 Apr | 55403.60 | 576 | -17.899999999999977 (-3.01%) | 20.23 | 35,493 | 1,738 | 13,613 |
| 28 Apr | 55400.35 | 583.3 | 147.44999999999993 (33.83%) | 20.47 | 21,191 | 3,766 | 11,663 |
| 27 Apr | 56264.30 | 440.6 | -123.69999999999993 (-21.92%) | 21.61 | 10,040 | 1,134 | 7,869 |
| 24 Apr | 56089.75 | 552.6 | 20.5 (3.85%) | 21.92 | 7,937 | 709 | 6,716 |
| 23 Apr | 56305.00 | 542 | 130.95 (31.86%) | 22.49 | 5,383 | 473 | 6,012 |
| 22 Apr | 57124.45 | 394.8 | 27.400000000000034 (7.46%) | 22.46 | 4,065 | 649 | 5,548 |
| 21 Apr | 57371.45 | 357 | -189.89999999999998 (-34.72%) | 22.37 | 8,048 | -1,833 | 4,902 |
| 20 Apr | 56582.35 | 561.85 | 64.45000000000005 (12.96%) | 22.95 | 5,938 | 1,373 | 6,739 |
| 17 Apr | 56565.70 | 485.05 | -172.99999999999994 (-26.29%) | 21.03 | 4,066 | 1,525 | 5,367 |
| 16 Apr | 56086.40 | 670 | 32.450000000000045 (5.09%) | 21.6 | 2,285 | 217 | 3,845 |
| 15 Apr | 56301.95 | 646.1 | -311.04999999999995 (-32.50%) | 22.01 | 4,955 | 1,649 | 3,676 |
| 13 Apr | 55605.05 | 944 | 127.60000000000002 (15.63%) | 23.22 | 1,616 | 282 | 2,062 |
| 10 Apr | 55912.75 | 804.5 | -404.29999999999995 (-33.45%) | 22.05 | 1,283 | 226 | 1,774 |
| 9 Apr | 54821.70 | 1203.9 | 292.20000000000005 (32.05%) | 22.33 | 1,924 | 324 | 1,566 |
| 8 Apr | 55703.90 | 898.65 | -1541.8 (-63.18%) | 23.84 | 2,734 | -20 | 1,246 |
| 7 Apr | 52716.25 | 2460 | -30.75 (-1.23%) | 27.94 | 349 | -27 | 1,267 |
| 6 Apr | 52609.10 | 2496.5 | -703.2 (-21.98%) | 27.39 | 447 | 5 | 1,293 |
| 2 Apr | 51548.75 | 3126 | 32.35 (1.05%) | 27.48 | 261 | 45 | 1,289 |
| 1 Apr | 51448.65 | 3110 | -866.9 (-21.80%) | 26.83 | 540 | -11 | 1,243 |
| 30 Mar | 50275.35 | 3900 | 1108.85 (39.73%) | 27.66 | 400 | -81 | 1,253 |
| 27 Mar | 52274.60 | 2820.3 | 861.3 (43.97%) | 28.35 | 492 | 45 | 1,329 |
| 25 Mar | 53708.10 | 1945 | -582.1 (-23.03%) | 25.39 | 573 | 130 | 1,294 |
| 24 Mar | 52605.65 | 2511.3 | -835.9 (-24.97%) | 26.66 | 359 | 41 | 1,173 |
| 23 Mar | 51437.75 | 3422.8 | 1388.9 (68.29%) | 28.99 | 761 | 247 | 1,132 |
| 20 Mar | 53427.05 | 2000 | 14.65 (0.74%) | 24.32 | 692 | 181 | 885 |
| 19 Mar | 53451.00 | 1960.75 | 859.8 (78.10%) | 24.83 | 542 | 144 | 705 |
| 18 Mar | 55326.05 | 1098.4 | -236.65 (-17.73%) | 21.92 | 421 | 66 | 561 |
| 17 Mar | 54876.00 | 1338.85 | -277.1 (-17.15%) | 22.77 | 335 | 50 | 498 |
| 16 Mar | 54413.40 | 1630 | -271.6 (-14.28%) | 23.66 | 353 | -34 | 442 |
| 13 Mar | 53757.85 | 1935.9 | 670.3 (52.96%) | 24.41 | 615 | 46 | 476 |
| 12 Mar | 55100.95 | 1271.4 | 167 (15.12%) | 22.64 | 591 | -12 | 398 |
| 11 Mar | 55735.75 | 1110.95 | 397.7 (55.76%) | 22.6 | 352 | 107 | 459 |
| 10 Mar | 56950.80 | 702.45 | -438.7 (-38.44%) | 21.56 | 378 | -28 | 354 |
| 9 Mar | 56019.80 | 1165 | 784.2 (205.93%) | 24.12 | 761 | 374 | 377 |
| 6 Mar | 57783.25 | 380.8 | 312.9 (460.82%) | 18.56 | 3 | 2 | 2 |
| 5 Mar | 59055.85 | 67.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 67.9 | 0 (0.00%) | 4.93 | 0 | 0 | 0 |
For Nifty Bank - strike price 54000 expiring on 26MAY2026
Delta for 54000 PE is 0
Historical price for 54000 PE is as follows
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 1024.4, which was 326.10000000000014 higher than the previous day. The implied volatity was 0, the open interest changed by -1716 which decreased total open position to 18854
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 707, which was 305.9 higher than the previous day. The implied volatity was 0, the open interest changed by 1376 which increased total open position to 20838
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 411.9, which was 154.59999999999997 higher than the previous day. The implied volatity was 20.02, the open interest changed by 3002 which increased total open position to 19489
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 249.4, which was -14.999999999999972 lower than the previous day. The implied volatity was 19.78, the open interest changed by 283 which increased total open position to 16509
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 247.5, which was -467.20000000000005 lower than the previous day. The implied volatity was 18.83, the open interest changed by 514 which increased total open position to 16269
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 715.2, which was 63.85000000000002 higher than the previous day. The implied volatity was 19.92, the open interest changed by 1486 which increased total open position to 15770
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 654.65, which was -63.10000000000002 lower than the previous day. The implied volatity was 20.72, the open interest changed by 726 which increased total open position to 14308
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 670, which was 105.35000000000002 higher than the previous day. The implied volatity was 20.25, the open interest changed by 37 which increased total open position to 13619
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 576, which was -17.899999999999977 lower than the previous day. The implied volatity was 20.23, the open interest changed by 1738 which increased total open position to 13613
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 583.3, which was 147.44999999999993 higher than the previous day. The implied volatity was 20.47, the open interest changed by 3766 which increased total open position to 11663
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 440.6, which was -123.69999999999993 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1134 which increased total open position to 7869
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 552.6, which was 20.5 higher than the previous day. The implied volatity was 21.92, the open interest changed by 709 which increased total open position to 6716
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 542, which was 130.95 higher than the previous day. The implied volatity was 22.49, the open interest changed by 473 which increased total open position to 6012
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 394.8, which was 27.400000000000034 higher than the previous day. The implied volatity was 22.46, the open interest changed by 649 which increased total open position to 5548
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 357, which was -189.89999999999998 lower than the previous day. The implied volatity was 22.37, the open interest changed by -1833 which decreased total open position to 4902
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 561.85, which was 64.45000000000005 higher than the previous day. The implied volatity was 22.95, the open interest changed by 1373 which increased total open position to 6739
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 485.05, which was -172.99999999999994 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1525 which increased total open position to 5367
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 670, which was 32.450000000000045 higher than the previous day. The implied volatity was 21.6, the open interest changed by 217 which increased total open position to 3845
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 646.1, which was -311.04999999999995 lower than the previous day. The implied volatity was 22.01, the open interest changed by 1649 which increased total open position to 3676
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 944, which was 127.60000000000002 higher than the previous day. The implied volatity was 23.22, the open interest changed by 282 which increased total open position to 2062
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 804.5, which was -404.29999999999995 lower than the previous day. The implied volatity was 22.05, the open interest changed by 226 which increased total open position to 1774
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1203.9, which was 292.20000000000005 higher than the previous day. The implied volatity was 22.33, the open interest changed by 324 which increased total open position to 1566
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 898.65, which was -1541.8 lower than the previous day. The implied volatity was 23.84, the open interest changed by -20 which decreased total open position to 1246
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2460, which was -30.75 lower than the previous day. The implied volatity was 27.94, the open interest changed by -27 which decreased total open position to 1267
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2496.5, which was -703.2 lower than the previous day. The implied volatity was 27.39, the open interest changed by 5 which increased total open position to 1293
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3126, which was 32.35 higher than the previous day. The implied volatity was 27.48, the open interest changed by 45 which increased total open position to 1289
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3110, which was -866.9 lower than the previous day. The implied volatity was 26.83, the open interest changed by -11 which decreased total open position to 1243
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3900, which was 1108.85 higher than the previous day. The implied volatity was 27.66, the open interest changed by -81 which decreased total open position to 1253
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2820.3, which was 861.3 higher than the previous day. The implied volatity was 28.35, the open interest changed by 45 which increased total open position to 1329
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1945, which was -582.1 lower than the previous day. The implied volatity was 25.39, the open interest changed by 130 which increased total open position to 1294
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2511.3, which was -835.9 lower than the previous day. The implied volatity was 26.66, the open interest changed by 41 which increased total open position to 1173
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3422.8, which was 1388.9 higher than the previous day. The implied volatity was 28.99, the open interest changed by 247 which increased total open position to 1132
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2000, which was 14.65 higher than the previous day. The implied volatity was 24.32, the open interest changed by 181 which increased total open position to 885
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1960.75, which was 859.8 higher than the previous day. The implied volatity was 24.83, the open interest changed by 144 which increased total open position to 705
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1098.4, which was -236.65 lower than the previous day. The implied volatity was 21.92, the open interest changed by 66 which increased total open position to 561
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1338.85, which was -277.1 lower than the previous day. The implied volatity was 22.77, the open interest changed by 50 which increased total open position to 498
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1630, which was -271.6 lower than the previous day. The implied volatity was 23.66, the open interest changed by -34 which decreased total open position to 442
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1935.9, which was 670.3 higher than the previous day. The implied volatity was 24.41, the open interest changed by 46 which increased total open position to 476
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1271.4, which was 167 higher than the previous day. The implied volatity was 22.64, the open interest changed by -12 which decreased total open position to 398
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1110.95, which was 397.7 higher than the previous day. The implied volatity was 22.6, the open interest changed by 107 which increased total open position to 459
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 702.45, which was -438.7 lower than the previous day. The implied volatity was 21.56, the open interest changed by -28 which decreased total open position to 354
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1165, which was 784.2 higher than the previous day. The implied volatity was 24.12, the open interest changed by 374 which increased total open position to 377
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 380.8, which was 312.9 higher than the previous day. The implied volatity was 18.56, the open interest changed by 2 which increased total open position to 2
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 67.9, 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 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 67.9, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
