BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
10 Jul 2025 01:35 PM IST
| BANKNIFTY 31JUL2025 54800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 10 Jul | 57074.10 | 2630 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jul | 57213.55 | 2630 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Jul | 57256.30 | 2630 | 112 | - | 4 | 1 | 95 | |||
| 7 Jul | 56949.20 | 2518 | -84.05 | 11.12 | 17 | 9 | 94 | |||
| 4 Jul | 57031.90 | 2602.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jul | 56791.95 | 2602.05 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Jul | 56999.20 | 2602.05 | -362.4 | - | 2 | 0 | 86 | |||
| 1 Jul | 57459.45 | 2964.45 | 484.45 | - | 2 | 0 | 86 | |||
| 30 Jun | 57312.75 | 2480 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jun | 57443.90 | 2480 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Jun | 57206.70 | 2480 | 230 | - | 2 | 1 | 86 | |||
| 25 Jun | 56621.15 | 2250 | 50 | - | 2 | 1 | 85 | |||
| 24 Jun | 56461.90 | 2200 | 285.55 | - | 6 | -1 | 83 | |||
| 23 Jun | 56059.35 | 1914.45 | -385.5 | 9.21 | 182 | 78 | 84 | |||
| 20 Jun | 56252.85 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Jun | 55577.45 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Jun | 56459.75 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 2299.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 2299.95 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Jun | 55903.40 | 2299.95 | 23.1 | 12.02 | 2 | 0 | 7 | |||
| 30 May | 55749.70 | 2276.85 | 8.75 | 12.09 | 4 | 1 | 7 | |||
| 29 May | 55546.05 | 2268.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 2268.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 2268.1 | 346.9 | 14.99 | 6 | 0 | 6 | |||
| 26 May | 55572.00 | 1921.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 1921.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 1921.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 1921.2 | -126 | 11.92 | 2 | -1 | 5 | |||
| 20 May | 54877.35 | 2047.2 | -1000.25 | 14.19 | 8 | 6 | 6 | |||
| 19 May | 55420.70 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 3047.45 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 54800 expiring on 31JUL2025
Delta for 54800 CE is 0.00
Historical price for 54800 CE is as follows
On 10 Jul BANKNIFTY was trading at 57074.10. The strike last trading price was 2630, 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 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 2630, 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 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 2630, which was 112 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 95
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 2518, which was -84.05 lower than the previous day. The implied volatity was 11.12, the open interest changed by 9 which increased total open position to 94
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 2602.05, 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 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 2602.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 2602.05, which was -362.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 2964.45, which was 484.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 2480, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 2480, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 2480, which was 230 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 86
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 2250, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 85
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 2200, which was 285.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 1914.45, which was -385.5 lower than the previous day. The implied volatity was 9.21, the open interest changed by 78 which increased total open position to 84
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 2299.95, 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 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 2299.95, 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 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 2299.95, 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 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 2299.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 2299.95, which was 23.1 higher than the previous day. The implied volatity was 12.02, the open interest changed by 0 which decreased total open position to 7
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 2276.85, which was 8.75 higher than the previous day. The implied volatity was 12.09, the open interest changed by 1 which increased total open position to 7
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 2268.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 2268.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 2268.1, which was 346.9 higher than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 6
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 1921.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 1921.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 1921.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 1921.2, which was -126 lower than the previous day. The implied volatity was 11.92, the open interest changed by -1 which decreased total open position to 5
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2047.2, which was -1000.25 lower than the previous day. The implied volatity was 14.19, the open interest changed by 6 which increased total open position to 6
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 3047.45, 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 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 3047.45, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 3047.45, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 3047.45, 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 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 3047.45, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 3047.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 3047.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 3047.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 3047.45, 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 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 3047.45, 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 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 3047.45, 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
| BANKNIFTY 31JUL2025 54800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 22.48
Theta: -6.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 10 Jul | 57074.10 | 86.6 | -0.5 | 14.70 | 2,956 | 363 | 2,716 |
| 9 Jul | 57213.55 | 87.1 | -9.4 | 14.84 | 4,356 | 296 | 2,353 |
| 8 Jul | 57256.30 | 95.05 | -34.2 | 15.22 | 2,950 | 277 | 2,071 |
| 7 Jul | 56949.20 | 130.85 | -0.8 | 14.99 | 3,405 | -49 | 1,820 |
| 4 Jul | 57031.90 | 131.2 | -30.65 | 14.81 | 3,903 | 278 | 1,878 |
| 3 Jul | 56791.95 | 167.5 | 10.1 | 14.66 | 3,322 | 120 | 1,600 |
| 2 Jul | 56999.20 | 169.85 | 36.4 | 15.32 | 4,108 | 177 | 1,524 |
| 1 Jul | 57459.45 | 132 | -17.45 | 15.67 | 2,683 | 462 | 1,353 |
| 30 Jun | 57312.75 | 151 | -3.9 | 15.64 | 2,755 | 180 | 940 |
| 27 Jun | 57443.90 | 153.25 | -59.15 | 15.42 | 2,003 | 156 | 773 |
| 26 Jun | 57206.70 | 207.45 | -67.65 | 15.92 | 728 | 115 | 616 |
| 25 Jun | 56621.15 | 281 | -56.35 | 15.32 | 665 | 218 | 500 |
| 24 Jun | 56461.90 | 338.5 | -158.25 | 15.86 | 556 | -1 | 282 |
| 23 Jun | 56059.35 | 498.7 | 4.5 | 16.75 | 297 | 60 | 282 |
| 20 Jun | 56252.85 | 496 | -210.8 | 17.05 | 267 | 151 | 222 |
| 19 Jun | 55577.45 | 695.1 | 33.95 | 16.81 | 10 | 3 | 72 |
| 18 Jun | 55828.75 | 661.15 | -21.55 | 17.59 | 74 | -26 | 69 |
| 17 Jun | 55714.15 | 681.85 | 67.05 | 17.21 | 107 | -6 | 105 |
| 16 Jun | 55944.90 | 612.6 | -183.8 | 17.34 | 91 | 44 | 109 |
| 13 Jun | 55527.35 | 793.4 | 234.7 | 17.86 | 52 | 31 | 52 |
| 12 Jun | 56082.55 | 558.7 | 56.8 | 16.19 | 5 | 2 | 20 |
| 11 Jun | 56459.75 | 501.9 | -4.3 | 16.90 | 4 | 0 | 17 |
| 10 Jun | 56629.10 | 516.25 | 6.25 | 17.52 | 39 | 6 | 17 |
| 9 Jun | 56839.60 | 510 | -329.6 | 18.26 | 5 | 3 | 10 |
| 6 Jun | 56578.40 | 839.6 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jun | 55760.85 | 839.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jun | 55676.85 | 839.6 | 0 | 0.00 | 0 | 3 | 0 |
| 3 Jun | 55599.95 | 839.6 | -32 | 17.34 | 5 | 2 | 6 |
| 2 Jun | 55903.40 | 871.6 | -78.4 | 18.92 | 1 | 0 | 3 |
| 30 May | 55749.70 | 950 | 30 | 19.19 | 1 | 0 | 3 |
| 29 May | 55546.05 | 920 | 0 | 0.00 | 0 | 0 | 0 |
| 28 May | 55417.00 | 920 | 0 | 0.00 | 0 | 0 | 0 |
| 27 May | 55352.80 | 920 | 0 | 0.00 | 0 | 0 | 0 |
| 26 May | 55572.00 | 920 | -373.7 | 17.75 | 1 | 0 | 3 |
| 23 May | 55398.25 | 1293.7 | 0 | 0.00 | 0 | 3 | 0 |
| 22 May | 54941.30 | 1293.7 | -366.7 | 19.31 | 4 | 2 | 2 |
| 21 May | 55075.10 | 1660.4 | 0 | 1.31 | 0 | 0 | 0 |
| 20 May | 54877.35 | 1660.4 | 0 | 1.18 | 0 | 0 | 0 |
| 19 May | 55420.70 | 1660.4 | 0 | 1.55 | 0 | 0 | 0 |
| 16 May | 55354.90 | 1660.4 | 0 | 1.52 | 0 | 0 | 0 |
| 15 May | 55355.60 | 1660.4 | 0 | 1.51 | 0 | 0 | 0 |
| 14 May | 54801.30 | 1660.4 | 0 | 1.16 | 0 | 0 | 0 |
| 13 May | 54940.85 | 1660.4 | 0 | 1.26 | 0 | 0 | 0 |
| 12 May | 55382.85 | 1660.4 | 0 | 1.59 | 0 | 0 | 0 |
| 9 May | 53595.25 | 1660.4 | 0 | 0.10 | 0 | 0 | 0 |
| 8 May | 54365.65 | 1660.4 | 0 | 0.53 | 0 | 0 | 0 |
| 7 May | 54610.90 | 1660.4 | 0 | 1.00 | 0 | 0 | 0 |
| 6 May | 54271.40 | 1660.4 | 0 | 0.60 | 0 | 0 | 0 |
| 5 May | 54919.50 | 1660.4 | 0 | 1.25 | 0 | 0 | 0 |
For Nifty Bank - strike price 54800 expiring on 31JUL2025
Delta for 54800 PE is -0.09
Historical price for 54800 PE is as follows
On 10 Jul BANKNIFTY was trading at 57074.10. The strike last trading price was 86.6, which was -0.5 lower than the previous day. The implied volatity was 14.70, the open interest changed by 363 which increased total open position to 2716
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 87.1, which was -9.4 lower than the previous day. The implied volatity was 14.84, the open interest changed by 296 which increased total open position to 2353
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 95.05, which was -34.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by 277 which increased total open position to 2071
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 130.85, which was -0.8 lower than the previous day. The implied volatity was 14.99, the open interest changed by -49 which decreased total open position to 1820
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 131.2, which was -30.65 lower than the previous day. The implied volatity was 14.81, the open interest changed by 278 which increased total open position to 1878
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 167.5, which was 10.1 higher than the previous day. The implied volatity was 14.66, the open interest changed by 120 which increased total open position to 1600
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 169.85, which was 36.4 higher than the previous day. The implied volatity was 15.32, the open interest changed by 177 which increased total open position to 1524
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 132, which was -17.45 lower than the previous day. The implied volatity was 15.67, the open interest changed by 462 which increased total open position to 1353
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 151, which was -3.9 lower than the previous day. The implied volatity was 15.64, the open interest changed by 180 which increased total open position to 940
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 153.25, which was -59.15 lower than the previous day. The implied volatity was 15.42, the open interest changed by 156 which increased total open position to 773
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 207.45, which was -67.65 lower than the previous day. The implied volatity was 15.92, the open interest changed by 115 which increased total open position to 616
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 281, which was -56.35 lower than the previous day. The implied volatity was 15.32, the open interest changed by 218 which increased total open position to 500
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 338.5, which was -158.25 lower than the previous day. The implied volatity was 15.86, the open interest changed by -1 which decreased total open position to 282
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 498.7, which was 4.5 higher than the previous day. The implied volatity was 16.75, the open interest changed by 60 which increased total open position to 282
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 496, which was -210.8 lower than the previous day. The implied volatity was 17.05, the open interest changed by 151 which increased total open position to 222
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 695.1, which was 33.95 higher than the previous day. The implied volatity was 16.81, the open interest changed by 3 which increased total open position to 72
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 661.15, which was -21.55 lower than the previous day. The implied volatity was 17.59, the open interest changed by -26 which decreased total open position to 69
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 681.85, which was 67.05 higher than the previous day. The implied volatity was 17.21, the open interest changed by -6 which decreased total open position to 105
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 612.6, which was -183.8 lower than the previous day. The implied volatity was 17.34, the open interest changed by 44 which increased total open position to 109
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 793.4, which was 234.7 higher than the previous day. The implied volatity was 17.86, the open interest changed by 31 which increased total open position to 52
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 558.7, which was 56.8 higher than the previous day. The implied volatity was 16.19, the open interest changed by 2 which increased total open position to 20
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 501.9, which was -4.3 lower than the previous day. The implied volatity was 16.90, the open interest changed by 0 which decreased total open position to 17
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 516.25, which was 6.25 higher than the previous day. The implied volatity was 17.52, the open interest changed by 6 which increased total open position to 17
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 510, which was -329.6 lower than the previous day. The implied volatity was 18.26, the open interest changed by 3 which increased total open position to 10
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 839.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 839.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 839.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 839.6, which was -32 lower than the previous day. The implied volatity was 17.34, the open interest changed by 2 which increased total open position to 6
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 871.6, which was -78.4 lower than the previous day. The implied volatity was 18.92, the open interest changed by 0 which decreased total open position to 3
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 950, which was 30 higher than the previous day. The implied volatity was 19.19, the open interest changed by 0 which decreased total open position to 3
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 920, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 920, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 920, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 920, which was -373.7 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 3
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 1293.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 1293.7, which was -366.7 lower than the previous day. The implied volatity was 19.31, the open interest changed by 2 which increased total open position to 2
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 1660.4, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
