BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 54000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 13.27
Theta: -24.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 1845 | -337.75 | 15.15 | 1,242 | 82 | 6,216 | |||
| 16 Jun | 55944.90 | 2231.6 | 446.8 | 20.07 | 3,036 | -774 | 6,142 | |||
| 13 Jun | 55527.35 | 1832.3 | -555.75 | 13.27 | 5,815 | -1,609 | 6,934 | |||
| 12 Jun | 56082.55 | 2310 | -411.2 | 17.17 | 3,145 | -434 | 8,548 | |||
| 11 Jun | 56459.75 | 2711.35 | -125.45 | 15.87 | 646 | -84 | 8,983 | |||
| 10 Jun | 56629.10 | 2813.1 | -269.2 | - | 1,080 | 10 | 9,070 | |||
| 9 Jun | 56839.60 | 3090.4 | 216.65 | - | 1,009 | -228 | 9,063 | |||
| 6 Jun | 56578.40 | 2897.9 | 668.5 | 11.89 | 5,601 | 960 | 9,300 | |||
| 5 Jun | 55760.85 | 2271.45 | 33.4 | 15.18 | 2,323 | 740 | 8,340 | |||
| 4 Jun | 55676.85 | 2216.75 | 18 | 16.62 | 1,615 | -8 | 7,605 | |||
| 3 Jun | 55599.95 | 2140 | -319.5 | 16.54 | 2,048 | -197 | 7,618 | |||
| 2 Jun | 55903.40 | 2455 | 96.4 | 17.32 | 2,692 | 133 | 7,832 | |||
| 30 May | 55749.70 | 2364.5 | 194.55 | 15.34 | 3,281 | -55 | 7,708 | |||
| 29 May | 55546.05 | 2289.1 | 100.35 | 12.81 | 3,665 | 274 | 7,768 | |||
| 28 May | 55417.00 | 2166.7 | -65.2 | 15.48 | 2,319 | -295 | 7,492 | |||
| 27 May | 55352.80 | 2234.6 | -120.95 | 17.93 | 3,998 | 847 | 7,788 | |||
| 26 May | 55572.00 | 2370 | 169.55 | 16.94 | 959 | 283 | 6,947 | |||
| 23 May | 55398.25 | 2210 | 312.9 | 14.81 | 2,125 | 331 | 6,667 | |||
| 22 May | 54941.30 | 1906.75 | -56.85 | 14.91 | 5,386 | 265 | 6,341 | |||
| 21 May | 55075.10 | 1962 | 40.7 | 14.13 | 2,219 | -75 | 6,079 | |||
| 20 May | 54877.35 | 1920 | -289 | 14.75 | 1,863 | -110 | 6,154 | |||
| 19 May | 55420.70 | 2197.35 | -1.25 | 12.98 | 598 | -98 | 6,264 | |||
| 16 May | 55354.90 | 2209.2 | 60.35 | 12.66 | 429 | -25 | 6,360 | |||
| 15 May | 55355.60 | 2132.8 | 328.75 | 10.96 | 1,661 | -162.5 | 6,422 | |||
| 14 May | 54801.30 | 1832.3 | -142.35 | 12.04 | 9,473 | -3,612 | 6,588.5 | |||
| 13 May | 54940.85 | 1962.3 | -456.8 | 12.61 | 1,209 | -243 | 10,201.5 | |||
| 12 May | 55382.85 | 2446.05 | 1067.3 | 14.69 | 3,286 | -285.5 | 10,459.5 | |||
| 9 May | 53595.25 | 1440 | -358 | 16.04 | 12,020 | 6,855 | 10,745 | |||
| 8 May | 54365.65 | 1775.45 | -160.35 | 16.55 | 1,138 | 217 | 3,884 | |||
| 7 May | 54610.90 | 1970 | 200.2 | 14.57 | 966 | -30 | 3,669 | |||
| 6 May | 54271.40 | 1725 | -496.2 | 15.00 | 820 | 200 | 3,703 | |||
|
|
||||||||||
| 5 May | 54919.50 | 2230.45 | -134.2 | 14.95 | 169 | 15 | 3,504 | |||
| 2 May | 55115.35 | 2330.3 | -46.95 | 13.98 | 358 | 113 | 3,490 | |||
| 30 Apr | 55087.15 | 2330 | -254.2 | 14.40 | 177 | 9 | 3,378 | |||
| 29 Apr | 55391.25 | 2502.75 | -123.45 | 12.88 | 276 | -14 | 3,378 | |||
| 28 Apr | 55432.80 | 2629.15 | 639.3 | 12.99 | 487 | 98 | 3,395 | |||
| 25 Apr | 54664.05 | 1981.5 | -369.25 | 12.42 | 1,123 | 111 | 3,302 | |||
| 24 Apr | 55201.40 | 2340.05 | -152.3 | 11.08 | 452 | 87 | 3,192 | |||
| 23 Apr | 55370.05 | 2458.95 | -181.4 | 10.57 | 391 | -42 | 3,108 | |||
| 22 Apr | 55647.20 | 2618.3 | 217 | 8.12 | 438 | -109 | 3,143 | |||
| 21 Apr | 55304.50 | 2398.7 | 733.15 | 8.90 | 1,579 | 62 | 3,253 | |||
| 17 Apr | 54290.20 | 1670.6 | 534.4 | 9.56 | 2,568 | 200.5 | 3,202 | |||
| 16 Apr | 53117.75 | 1164 | 310.45 | 11.64 | 713 | 165 | 3,003.5 | |||
| 15 Apr | 52379.50 | 888 | 246.5 | 12.13 | 636 | 120 | 2,843.5 | |||
| 11 Apr | 51002.35 | 640 | 112.9 | 14.66 | 557 | 41 | 2,723.5 | |||
| 9 Apr | 50240.15 | 531 | -16.8 | 15.51 | 229 | -39 | 2,682.5 | |||
| 8 Apr | 50511.00 | 551 | 85.55 | 14.61 | 604 | 177 | 2,721.5 | |||
| 7 Apr | 49860.10 | 470 | -125.6 | 15.33 | 617 | 80 | 2,544.5 | |||
| 4 Apr | 51502.70 | 598.8 | -62.2 | 11.27 | 283 | 20 | 2,464.5 | |||
| 3 Apr | 51597.35 | 670 | 73.45 | 11.71 | 186 | 53 | 2,444.5 | |||
| 2 Apr | 51348.05 | 608.75 | 91.8 | 11.70 | 230 | -36 | 2,395.5 | |||
| 1 Apr | 50827.50 | 512.9 | -175.25 | 12.30 | 512 | 54 | 2,434.5 | |||
For Nifty Bank - strike price 54000 expiring on 26JUN2025
Delta for 54000 CE is 0.92
Historical price for 54000 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 1845, which was -337.75 lower than the previous day. The implied volatity was 15.15, the open interest changed by 82 which increased total open position to 6216
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 2231.6, which was 446.8 higher than the previous day. The implied volatity was 20.07, the open interest changed by -774 which decreased total open position to 6142
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 1832.3, which was -555.75 lower than the previous day. The implied volatity was 13.27, the open interest changed by -1609 which decreased total open position to 6934
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 2310, which was -411.2 lower than the previous day. The implied volatity was 17.17, the open interest changed by -434 which decreased total open position to 8548
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 2711.35, which was -125.45 lower than the previous day. The implied volatity was 15.87, the open interest changed by -84 which decreased total open position to 8983
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 2813.1, which was -269.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9070
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 3090.4, which was 216.65 higher than the previous day. The implied volatity was -, the open interest changed by -228 which decreased total open position to 9063
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 2897.9, which was 668.5 higher than the previous day. The implied volatity was 11.89, the open interest changed by 960 which increased total open position to 9300
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 2271.45, which was 33.4 higher than the previous day. The implied volatity was 15.18, the open interest changed by 740 which increased total open position to 8340
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 2216.75, which was 18 higher than the previous day. The implied volatity was 16.62, the open interest changed by -8 which decreased total open position to 7605
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 2140, which was -319.5 lower than the previous day. The implied volatity was 16.54, the open interest changed by -197 which decreased total open position to 7618
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 2455, which was 96.4 higher than the previous day. The implied volatity was 17.32, the open interest changed by 133 which increased total open position to 7832
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 2364.5, which was 194.55 higher than the previous day. The implied volatity was 15.34, the open interest changed by -55 which decreased total open position to 7708
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 2289.1, which was 100.35 higher than the previous day. The implied volatity was 12.81, the open interest changed by 274 which increased total open position to 7768
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 2166.7, which was -65.2 lower than the previous day. The implied volatity was 15.48, the open interest changed by -295 which decreased total open position to 7492
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 2234.6, which was -120.95 lower than the previous day. The implied volatity was 17.93, the open interest changed by 847 which increased total open position to 7788
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 2370, which was 169.55 higher than the previous day. The implied volatity was 16.94, the open interest changed by 283 which increased total open position to 6947
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 2210, which was 312.9 higher than the previous day. The implied volatity was 14.81, the open interest changed by 331 which increased total open position to 6667
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 1906.75, which was -56.85 lower than the previous day. The implied volatity was 14.91, the open interest changed by 265 which increased total open position to 6341
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 1962, which was 40.7 higher than the previous day. The implied volatity was 14.13, the open interest changed by -75 which decreased total open position to 6079
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 1920, which was -289 lower than the previous day. The implied volatity was 14.75, the open interest changed by -110 which decreased total open position to 6154
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2197.35, which was -1.25 lower than the previous day. The implied volatity was 12.98, the open interest changed by -98 which decreased total open position to 6264
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 2209.2, which was 60.35 higher than the previous day. The implied volatity was 12.66, the open interest changed by -25 which decreased total open position to 6360
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 2132.8, which was 328.75 higher than the previous day. The implied volatity was 10.96, the open interest changed by -162.5 which decreased total open position to 6422
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 1832.3, which was -142.35 lower than the previous day. The implied volatity was 12.04, the open interest changed by -3612 which decreased total open position to 6588.5
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 1962.3, which was -456.8 lower than the previous day. The implied volatity was 12.61, the open interest changed by -243 which decreased total open position to 10201.5
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 2446.05, which was 1067.3 higher than the previous day. The implied volatity was 14.69, the open interest changed by -285.5 which decreased total open position to 10459.5
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1440, which was -358 lower than the previous day. The implied volatity was 16.04, the open interest changed by 6855 which increased total open position to 10745
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1775.45, which was -160.35 lower than the previous day. The implied volatity was 16.55, the open interest changed by 217 which increased total open position to 3884
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 1970, which was 200.2 higher than the previous day. The implied volatity was 14.57, the open interest changed by -30 which decreased total open position to 3669
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 1725, which was -496.2 lower than the previous day. The implied volatity was 15.00, the open interest changed by 200 which increased total open position to 3703
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 2230.45, which was -134.2 lower than the previous day. The implied volatity was 14.95, the open interest changed by 15 which increased total open position to 3504
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 2330.3, which was -46.95 lower than the previous day. The implied volatity was 13.98, the open interest changed by 113 which increased total open position to 3490
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 2330, which was -254.2 lower than the previous day. The implied volatity was 14.40, the open interest changed by 9 which increased total open position to 3378
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 2502.75, which was -123.45 lower than the previous day. The implied volatity was 12.88, the open interest changed by -14 which decreased total open position to 3378
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 2629.15, which was 639.3 higher than the previous day. The implied volatity was 12.99, the open interest changed by 98 which increased total open position to 3395
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1981.5, which was -369.25 lower than the previous day. The implied volatity was 12.42, the open interest changed by 111 which increased total open position to 3302
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 2340.05, which was -152.3 lower than the previous day. The implied volatity was 11.08, the open interest changed by 87 which increased total open position to 3192
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 2458.95, which was -181.4 lower than the previous day. The implied volatity was 10.57, the open interest changed by -42 which decreased total open position to 3108
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 2618.3, which was 217 higher than the previous day. The implied volatity was 8.12, the open interest changed by -109 which decreased total open position to 3143
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 2398.7, which was 733.15 higher than the previous day. The implied volatity was 8.90, the open interest changed by 62 which increased total open position to 3253
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1670.6, which was 534.4 higher than the previous day. The implied volatity was 9.56, the open interest changed by 200.5 which increased total open position to 3202
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1164, which was 310.45 higher than the previous day. The implied volatity was 11.64, the open interest changed by 165 which increased total open position to 3003.5
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 888, which was 246.5 higher than the previous day. The implied volatity was 12.13, the open interest changed by 120 which increased total open position to 2843.5
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 640, which was 112.9 higher than the previous day. The implied volatity was 14.66, the open interest changed by 41 which increased total open position to 2723.5
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 531, which was -16.8 lower than the previous day. The implied volatity was 15.51, the open interest changed by -39 which decreased total open position to 2682.5
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 551, which was 85.55 higher than the previous day. The implied volatity was 14.61, the open interest changed by 177 which increased total open position to 2721.5
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 470, which was -125.6 lower than the previous day. The implied volatity was 15.33, the open interest changed by 80 which increased total open position to 2544.5
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 598.8, which was -62.2 lower than the previous day. The implied volatity was 11.27, the open interest changed by 20 which increased total open position to 2464.5
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 670, which was 73.45 higher than the previous day. The implied volatity was 11.71, the open interest changed by 53 which increased total open position to 2444.5
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 608.75, which was 91.8 higher than the previous day. The implied volatity was 11.70, the open interest changed by -36 which decreased total open position to 2395.5
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 512.9, which was -175.25 lower than the previous day. The implied volatity was 12.30, the open interest changed by 54 which increased total open position to 2434.5
| BANKNIFTY 26JUN2025 54000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 18.27
Theta: -16.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 104.95 | 9.05 | 18.60 | 71,358 | 7,198 | 35,865 |
| 16 Jun | 55944.90 | 90 | -98.9 | 18.92 | 78,324 | 1,981 | 28,839 |
| 13 Jun | 55527.35 | 183 | 88.1 | 18.52 | 1,12,250 | 505 | 27,055 |
| 12 Jun | 56082.55 | 101 | 25.85 | 17.00 | 65,721 | -2,514 | 26,568 |
| 11 Jun | 56459.75 | 75.75 | -11.25 | 17.37 | 57,121 | -323 | 29,172 |
| 10 Jun | 56629.10 | 89 | -1.85 | 18.26 | 47,733 | -2,120 | 29,666 |
| 9 Jun | 56839.60 | 90.45 | -31.95 | 19.06 | 62,550 | 963 | 34,286 |
| 6 Jun | 56578.40 | 123.7 | -90.95 | 18.12 | 1,33,276 | 6,090 | 33,871 |
| 5 Jun | 55760.85 | 211.95 | -39.5 | 17.25 | 44,195 | 592 | 27,683 |
| 4 Jun | 55676.85 | 249 | -45.45 | 17.22 | 53,230 | 1,339 | 27,147 |
| 3 Jun | 55599.95 | 314.6 | 18.15 | 17.96 | 63,165 | -2,098 | 25,856 |
| 2 Jun | 55903.40 | 297 | -10.65 | 18.84 | 76,172 | 1,726 | 28,219 |
| 30 May | 55749.70 | 303 | -42.35 | 17.62 | 56,133 | 7,115 | 26,614 |
| 29 May | 55546.05 | 317.9 | -131.75 | 17.68 | 28,909 | 4,571 | 19,351 |
| 28 May | 55417.00 | 434 | -69.25 | 18.49 | 16,593 | 583 | 14,787 |
| 27 May | 55352.80 | 507.7 | 42.15 | 19.22 | 21,691 | 942 | 14,262 |
| 26 May | 55572.00 | 460 | -10.95 | 19.09 | 15,945 | 2,935 | 13,358 |
| 23 May | 55398.25 | 471 | -62.45 | 17.86 | 16,705 | 1,594 | 10,428 |
| 22 May | 54941.30 | 539.95 | -24.85 | 16.84 | 13,037 | 1,036 | 8,947 |
| 21 May | 55075.10 | 568.6 | -14.65 | 17.68 | 11,899 | 270 | 7,886 |
| 20 May | 54877.35 | 581.4 | 61.85 | 17.03 | 6,187 | -449 | 7,617 |
| 19 May | 55420.70 | 525 | 11.5 | 18.16 | 5,903 | -85 | 8,098 |
| 16 May | 55354.90 | 515 | -47 | 17.31 | 4,766 | -426 | 8,163 |
| 15 May | 55355.60 | 565 | -162.15 | 17.92 | 7,543 | 97 | 8,620 |
| 14 May | 54801.30 | 697 | -10.05 | 17.70 | 6,486 | -84 | 8,603 |
| 13 May | 54940.85 | 680 | 67.35 | 17.79 | 6,956 | 1,381 | 8,668 |
| 12 May | 55382.85 | 604.75 | -839.65 | 18.44 | 9,707 | 2,312 | 7,262 |
| 9 May | 53595.25 | 1420 | 202.1 | 20.72 | 7,643 | 535 | 4,950 |
| 8 May | 54365.65 | 1251.6 | 206.9 | 20.92 | 3,543 | -158 | 4,410 |
| 7 May | 54610.90 | 1018.05 | -148.55 | 20.22 | 3,029 | 10 | 4,568 |
| 6 May | 54271.40 | 1213.45 | 279.85 | 20.45 | 3,339 | -32 | 4,556 |
| 5 May | 54919.50 | 927.55 | -21.85 | 20.01 | 1,449 | 88 | 4,586 |
| 2 May | 55115.35 | 960 | 16.65 | 20.70 | 1,410 | 105 | 4,533 |
| 30 Apr | 55087.15 | 985.15 | 130.65 | 20.40 | 1,613 | 485 | 4,437 |
| 29 Apr | 55391.25 | 870 | 68.4 | 20.17 | 1,749 | 147 | 3,956 |
| 28 Apr | 55432.80 | 806 | -290 | 19.65 | 2,056 | 84 | 3,815 |
| 25 Apr | 54664.05 | 1110 | 219.45 | 19.74 | 5,608 | 1,192 | 3,726 |
| 24 Apr | 55201.40 | 905.7 | 106.95 | 19.44 | 1,270 | 132 | 2,541 |
| 23 Apr | 55370.05 | 802 | 74.7 | 18.66 | 891 | 175 | 2,409 |
| 22 Apr | 55647.20 | 739 | -11.95 | 18.82 | 972 | 115 | 2,237 |
| 21 Apr | 55304.50 | 755 | -489.8 | 17.89 | 2,495 | 781 | 2,124 |
| 17 Apr | 54290.20 | 1220 | -500.05 | 19.05 | 2,499 | 997 | 1,341 |
| 16 Apr | 53117.75 | 1690.7 | -355.2 | 18.91 | 172 | 55 | 338 |
| 15 Apr | 52379.50 | 2060 | -1074.35 | 19.12 | 227 | 106 | 279 |
| 11 Apr | 51002.35 | 3134.35 | -390.65 | 21.70 | 19 | 3 | 173 |
| 9 Apr | 50240.15 | 3525 | 339.8 | 20.79 | 7 | 2 | 169 |
| 8 Apr | 50511.00 | 3190 | -910 | 19.19 | 34 | 2 | 168 |
| 7 Apr | 49860.10 | 4100 | 1634.15 | 25.31 | 12 | -2 | 166 |
| 4 Apr | 51502.70 | 2460 | 156 | 17.72 | 82 | -6 | 168 |
| 3 Apr | 51597.35 | 2304 | -199.35 | 16.46 | 6 | 3 | 174 |
| 2 Apr | 51348.05 | 2503.35 | 108.35 | 17.21 | 4 | 2 | 170 |
| 1 Apr | 50827.50 | 2395 | 0 | 0.00 | 0 | 1 | 0 |
For Nifty Bank - strike price 54000 expiring on 26JUN2025
Delta for 54000 PE is -0.13
Historical price for 54000 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 104.95, which was 9.05 higher than the previous day. The implied volatity was 18.60, the open interest changed by 7198 which increased total open position to 35865
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 90, which was -98.9 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1981 which increased total open position to 28839
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 183, which was 88.1 higher than the previous day. The implied volatity was 18.52, the open interest changed by 505 which increased total open position to 27055
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 101, which was 25.85 higher than the previous day. The implied volatity was 17.00, the open interest changed by -2514 which decreased total open position to 26568
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 75.75, which was -11.25 lower than the previous day. The implied volatity was 17.37, the open interest changed by -323 which decreased total open position to 29172
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 89, which was -1.85 lower than the previous day. The implied volatity was 18.26, the open interest changed by -2120 which decreased total open position to 29666
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 90.45, which was -31.95 lower than the previous day. The implied volatity was 19.06, the open interest changed by 963 which increased total open position to 34286
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 123.7, which was -90.95 lower than the previous day. The implied volatity was 18.12, the open interest changed by 6090 which increased total open position to 33871
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 211.95, which was -39.5 lower than the previous day. The implied volatity was 17.25, the open interest changed by 592 which increased total open position to 27683
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 249, which was -45.45 lower than the previous day. The implied volatity was 17.22, the open interest changed by 1339 which increased total open position to 27147
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 314.6, which was 18.15 higher than the previous day. The implied volatity was 17.96, the open interest changed by -2098 which decreased total open position to 25856
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 297, which was -10.65 lower than the previous day. The implied volatity was 18.84, the open interest changed by 1726 which increased total open position to 28219
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 303, which was -42.35 lower than the previous day. The implied volatity was 17.62, the open interest changed by 7115 which increased total open position to 26614
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 317.9, which was -131.75 lower than the previous day. The implied volatity was 17.68, the open interest changed by 4571 which increased total open position to 19351
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 434, which was -69.25 lower than the previous day. The implied volatity was 18.49, the open interest changed by 583 which increased total open position to 14787
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 507.7, which was 42.15 higher than the previous day. The implied volatity was 19.22, the open interest changed by 942 which increased total open position to 14262
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 460, which was -10.95 lower than the previous day. The implied volatity was 19.09, the open interest changed by 2935 which increased total open position to 13358
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 471, which was -62.45 lower than the previous day. The implied volatity was 17.86, the open interest changed by 1594 which increased total open position to 10428
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 539.95, which was -24.85 lower than the previous day. The implied volatity was 16.84, the open interest changed by 1036 which increased total open position to 8947
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 568.6, which was -14.65 lower than the previous day. The implied volatity was 17.68, the open interest changed by 270 which increased total open position to 7886
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 581.4, which was 61.85 higher than the previous day. The implied volatity was 17.03, the open interest changed by -449 which decreased total open position to 7617
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 525, which was 11.5 higher than the previous day. The implied volatity was 18.16, the open interest changed by -85 which decreased total open position to 8098
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 515, which was -47 lower than the previous day. The implied volatity was 17.31, the open interest changed by -426 which decreased total open position to 8163
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 565, which was -162.15 lower than the previous day. The implied volatity was 17.92, the open interest changed by 97 which increased total open position to 8620
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 697, which was -10.05 lower than the previous day. The implied volatity was 17.70, the open interest changed by -84 which decreased total open position to 8603
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 680, which was 67.35 higher than the previous day. The implied volatity was 17.79, the open interest changed by 1381 which increased total open position to 8668
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 604.75, which was -839.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by 2312 which increased total open position to 7262
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1420, which was 202.1 higher than the previous day. The implied volatity was 20.72, the open interest changed by 535 which increased total open position to 4950
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1251.6, which was 206.9 higher than the previous day. The implied volatity was 20.92, the open interest changed by -158 which decreased total open position to 4410
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 1018.05, which was -148.55 lower than the previous day. The implied volatity was 20.22, the open interest changed by 10 which increased total open position to 4568
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 1213.45, which was 279.85 higher than the previous day. The implied volatity was 20.45, the open interest changed by -32 which decreased total open position to 4556
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 927.55, which was -21.85 lower than the previous day. The implied volatity was 20.01, the open interest changed by 88 which increased total open position to 4586
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 960, which was 16.65 higher than the previous day. The implied volatity was 20.70, the open interest changed by 105 which increased total open position to 4533
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 985.15, which was 130.65 higher than the previous day. The implied volatity was 20.40, the open interest changed by 485 which increased total open position to 4437
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 870, which was 68.4 higher than the previous day. The implied volatity was 20.17, the open interest changed by 147 which increased total open position to 3956
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 806, which was -290 lower than the previous day. The implied volatity was 19.65, the open interest changed by 84 which increased total open position to 3815
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1110, which was 219.45 higher than the previous day. The implied volatity was 19.74, the open interest changed by 1192 which increased total open position to 3726
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 905.7, which was 106.95 higher than the previous day. The implied volatity was 19.44, the open interest changed by 132 which increased total open position to 2541
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 802, which was 74.7 higher than the previous day. The implied volatity was 18.66, the open interest changed by 175 which increased total open position to 2409
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 739, which was -11.95 lower than the previous day. The implied volatity was 18.82, the open interest changed by 115 which increased total open position to 2237
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 755, which was -489.8 lower than the previous day. The implied volatity was 17.89, the open interest changed by 781 which increased total open position to 2124
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1220, which was -500.05 lower than the previous day. The implied volatity was 19.05, the open interest changed by 997 which increased total open position to 1341
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1690.7, which was -355.2 lower than the previous day. The implied volatity was 18.91, the open interest changed by 55 which increased total open position to 338
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2060, which was -1074.35 lower than the previous day. The implied volatity was 19.12, the open interest changed by 106 which increased total open position to 279
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 3134.35, which was -390.65 lower than the previous day. The implied volatity was 21.70, the open interest changed by 3 which increased total open position to 173
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 3525, which was 339.8 higher than the previous day. The implied volatity was 20.79, the open interest changed by 2 which increased total open position to 169
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 3190, which was -910 lower than the previous day. The implied volatity was 19.19, the open interest changed by 2 which increased total open position to 168
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 4100, which was 1634.15 higher than the previous day. The implied volatity was 25.31, the open interest changed by -2 which decreased total open position to 166
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2460, which was 156 higher than the previous day. The implied volatity was 17.72, the open interest changed by -6 which decreased total open position to 168
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2304, which was -199.35 lower than the previous day. The implied volatity was 16.46, the open interest changed by 3 which increased total open position to 174
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2503.35, which was 108.35 higher than the previous day. The implied volatity was 17.21, the open interest changed by 2 which increased total open position to 170
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2395, 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
