BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:22 PM IST
| BANKNIFTY 29MAY2025 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 28.54
Theta: -49.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55395.05 | 504.4 | 211.45 | 17.92 | 2,88,043 | -787 | 44,956 | |||
| 22 May | 54941.30 | 296.95 | -83.3 | 15.82 | 1,22,722 | 879 | 45,750 | |||
| 21 May | 55075.10 | 370.5 | -20.35 | 15.69 | 2,32,053 | -5,782 | 45,201 | |||
| 20 May | 54877.35 | 378 | -242.4 | 16.50 | 2,05,483 | 8,685 | 51,340 | |||
| 19 May | 55420.70 | 607.2 | -25.35 | 16.03 | 3,43,812 | 1,943 | 43,135 | |||
| 16 May | 55354.90 | 629.9 | 9.95 | 14.54 | 1,91,438 | 3,143 | 41,936 | |||
| 15 May | 55355.60 | 600.55 | 155.2 | 13.33 | 1,59,730 | -2,694 | 39,598 | |||
| 14 May | 54801.30 | 465.3 | -113 | 14.58 | 1,43,392 | 2,688 | 42,395 | |||
| 13 May | 54940.85 | 579.65 | -268.95 | 15.55 | 1,48,503 | 8,497 | 40,080 | |||
| 12 May | 55382.85 | 893.55 | 594.65 | 16.92 | 1,89,640 | -4,844 | 31,712 | |||
| 9 May | 53595.25 | 319.75 | -158.25 | 17.30 | 72,195 | 1,754 | 36,556 | |||
| 8 May | 54365.65 | 457.8 | -103.35 | 16.94 | 86,500 | -1,326 | 35,181 | |||
| 7 May | 54610.90 | 565.15 | 79.15 | 14.95 | 76,762 | 1,726 | 36,587 | |||
| 6 May | 54271.40 | 451.6 | -330.45 | 15.51 | 58,927 | -1,127 | 34,914 | |||
| 5 May | 54919.50 | 782.65 | -148.85 | 15.86 | 87,710 | 861 | 36,361 | |||
| 2 May | 55115.35 | 905 | -94.35 | 15.45 | 1,56,528 | 675 | 35,808 | |||
| 30 Apr | 55087.15 | 954.85 | -160.85 | 16.23 | 92,982 | -386 | 35,943 | |||
| 29 Apr | 55391.25 | 1080.45 | -89.55 | 15.01 | 1,42,715 | 2,449 | 36,310 | |||
| 28 Apr | 55432.80 | 1186 | 428.3 | 15.30 | 1,43,673 | 5,641 | 35,990 | |||
| 25 Apr | 54664.05 | 723 | -289.05 | 13.81 | 1,01,527 | 2,116 | 31,125 | |||
| 24 Apr | 55201.40 | 1001 | -121.55 | 13.55 | 58,929 | 17,925 | 30,945 | |||
| 23 Apr | 55370.05 | 1114 | -108.55 | 13.55 | 33,231 | 4,786 | 13,078 | |||
| 22 Apr | 55647.20 | 1216.6 | 173 | 12.70 | 21,699 | 1,942 | 8,208 | |||
| 21 Apr | 55304.50 | 1045.2 | 453.4 | 11.98 | 21,030 | 3,222 | 6,244 | |||
|
|
||||||||||
| 17 Apr | 54290.20 | 580 | 289.15 | 11.54 | 12,327 | 1,691 | 3,032 | |||
| 16 Apr | 53117.75 | 296.95 | 114.75 | 12.39 | 2,883 | 553 | 1,227 | |||
| 15 Apr | 52379.50 | 187.55 | 45.8 | 12.67 | 983 | 335 | 650 | |||
| 11 Apr | 51002.35 | 147.3 | 35.55 | 15.61 | 217 | 45 | 315 | |||
| 9 Apr | 50240.15 | 124 | -0.75 | 16.70 | 113 | 1 | 270 | |||
| 8 Apr | 50511.00 | 120 | 9.65 | 15.44 | 116 | 5 | 269 | |||
| 7 Apr | 49860.10 | 117 | 2.9 | 16.87 | 127 | -35 | 264 | |||
| 4 Apr | 51502.70 | 114.3 | -18.25 | 11.86 | 322 | 226 | 298 | |||
| 3 Apr | 51597.35 | 134.5 | 24.1 | 12.07 | 99 | 66 | 73 | |||
| 2 Apr | 51348.05 | 110.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 110.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 28 Mar | 51564.85 | 110.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 27 Mar | 51575.85 | 110.4 | -12.55 | 10.66 | 7 | 5 | 8 | |||
| 26 Mar | 51209.00 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 122.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 122.95 | 0 | 0.00 | 0 | 3 | 0 | |||
| 7 Mar | 48497.50 | 122.95 | -196.1 | 16.13 | 3 | 0 | 0 | |||
| 6 Mar | 48627.70 | 319.05 | 0 | 4.95 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 319.05 | 0 | 5.08 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 319.05 | 0 | 5.18 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 319.05 | 0 | 5.28 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 55500 expiring on 29MAY2025
Delta for 55500 CE is 0.50
Historical price for 55500 CE is as follows
On 23 May BANKNIFTY was trading at 55395.05. The strike last trading price was 504.4, which was 211.45 higher than the previous day. The implied volatity was 17.92, the open interest changed by -787 which decreased total open position to 44956
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 296.95, which was -83.3 lower than the previous day. The implied volatity was 15.82, the open interest changed by 879 which increased total open position to 45750
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 370.5, which was -20.35 lower than the previous day. The implied volatity was 15.69, the open interest changed by -5782 which decreased total open position to 45201
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 378, which was -242.4 lower than the previous day. The implied volatity was 16.50, the open interest changed by 8685 which increased total open position to 51340
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 607.2, which was -25.35 lower than the previous day. The implied volatity was 16.03, the open interest changed by 1943 which increased total open position to 43135
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 629.9, which was 9.95 higher than the previous day. The implied volatity was 14.54, the open interest changed by 3143 which increased total open position to 41936
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 600.55, which was 155.2 higher than the previous day. The implied volatity was 13.33, the open interest changed by -2694 which decreased total open position to 39598
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 465.3, which was -113 lower than the previous day. The implied volatity was 14.58, the open interest changed by 2688 which increased total open position to 42395
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 579.65, which was -268.95 lower than the previous day. The implied volatity was 15.55, the open interest changed by 8497 which increased total open position to 40080
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 893.55, which was 594.65 higher than the previous day. The implied volatity was 16.92, the open interest changed by -4844 which decreased total open position to 31712
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 319.75, which was -158.25 lower than the previous day. The implied volatity was 17.30, the open interest changed by 1754 which increased total open position to 36556
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 457.8, which was -103.35 lower than the previous day. The implied volatity was 16.94, the open interest changed by -1326 which decreased total open position to 35181
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 565.15, which was 79.15 higher than the previous day. The implied volatity was 14.95, the open interest changed by 1726 which increased total open position to 36587
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 451.6, which was -330.45 lower than the previous day. The implied volatity was 15.51, the open interest changed by -1127 which decreased total open position to 34914
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 782.65, which was -148.85 lower than the previous day. The implied volatity was 15.86, the open interest changed by 861 which increased total open position to 36361
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 905, which was -94.35 lower than the previous day. The implied volatity was 15.45, the open interest changed by 675 which increased total open position to 35808
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 954.85, which was -160.85 lower than the previous day. The implied volatity was 16.23, the open interest changed by -386 which decreased total open position to 35943
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 1080.45, which was -89.55 lower than the previous day. The implied volatity was 15.01, the open interest changed by 2449 which increased total open position to 36310
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 1186, which was 428.3 higher than the previous day. The implied volatity was 15.30, the open interest changed by 5641 which increased total open position to 35990
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 723, which was -289.05 lower than the previous day. The implied volatity was 13.81, the open interest changed by 2116 which increased total open position to 31125
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1001, which was -121.55 lower than the previous day. The implied volatity was 13.55, the open interest changed by 17925 which increased total open position to 30945
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 1114, which was -108.55 lower than the previous day. The implied volatity was 13.55, the open interest changed by 4786 which increased total open position to 13078
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 1216.6, which was 173 higher than the previous day. The implied volatity was 12.70, the open interest changed by 1942 which increased total open position to 8208
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 1045.2, which was 453.4 higher than the previous day. The implied volatity was 11.98, the open interest changed by 3222 which increased total open position to 6244
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 580, which was 289.15 higher than the previous day. The implied volatity was 11.54, the open interest changed by 1691 which increased total open position to 3032
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 296.95, which was 114.75 higher than the previous day. The implied volatity was 12.39, the open interest changed by 553 which increased total open position to 1227
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 187.55, which was 45.8 higher than the previous day. The implied volatity was 12.67, the open interest changed by 335 which increased total open position to 650
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 147.3, which was 35.55 higher than the previous day. The implied volatity was 15.61, the open interest changed by 45 which increased total open position to 315
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 124, which was -0.75 lower than the previous day. The implied volatity was 16.70, the open interest changed by 1 which increased total open position to 270
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 120, which was 9.65 higher than the previous day. The implied volatity was 15.44, the open interest changed by 5 which increased total open position to 269
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 117, which was 2.9 higher than the previous day. The implied volatity was 16.87, the open interest changed by -35 which decreased total open position to 264
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 114.3, which was -18.25 lower than the previous day. The implied volatity was 11.86, the open interest changed by 226 which increased total open position to 298
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 134.5, which was 24.1 higher than the previous day. The implied volatity was 12.07, the open interest changed by 66 which increased total open position to 73
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 110.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 110.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 110.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 110.4, which was -12.55 lower than the previous day. The implied volatity was 10.66, the open interest changed by 5 which increased total open position to 8
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 122.95, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 122.95, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 122.95, 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 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 122.95, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 122.95, 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 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 122.95, 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 122.95, which was -196.1 lower than the previous day. The implied volatity was 16.13, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 55500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 28.54
Theta: -33.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55395.05 | 506.2 | -215.15 | 17.48 | 1,04,147 | 9,649 | 32,496 |
| 22 May | 54941.30 | 710.1 | -33.25 | 15.20 | 33,234 | -1,423 | 22,948 |
| 21 May | 55075.10 | 743.75 | -47.1 | 17.59 | 99,782 | -229 | 24,571 |
| 20 May | 54877.35 | 789.95 | 179.85 | 15.75 | 1,42,933 | -3,829 | 24,939 |
| 19 May | 55420.70 | 609.95 | -17.9 | 17.25 | 2,60,105 | 2,311 | 29,387 |
| 16 May | 55354.90 | 622.7 | -94.25 | 15.52 | 1,11,942 | 2,534 | 27,674 |
| 15 May | 55355.60 | 716.95 | -334.2 | 17.14 | 59,282 | 4,423 | 26,496 |
| 14 May | 54801.30 | 991.3 | 11.8 | 17.28 | 39,507 | -1,340 | 22,036 |
| 13 May | 54940.85 | 982.65 | 220.35 | 17.99 | 94,265 | -2,285 | 23,497 |
| 12 May | 55382.85 | 736.65 | -1323.05 | 17.18 | 86,863 | 2,331 | 25,971 |
| 9 May | 53595.25 | 2000 | 320.95 | 21.07 | 6,785 | -700 | 23,640 |
| 8 May | 54365.65 | 1746.25 | 357.75 | 21.88 | 17,324 | -1,088 | 24,486 |
| 7 May | 54610.90 | 1339.85 | -280.35 | 19.56 | 12,971 | -685 | 25,579 |
| 6 May | 54271.40 | 1685.55 | 479.55 | 20.73 | 18,228 | -1,177 | 26,300 |
| 5 May | 54919.50 | 1194.95 | -12.95 | 19.13 | 38,349 | -1,373 | 27,633 |
| 2 May | 55115.35 | 1207.25 | -24.35 | 19.89 | 1,29,472 | 374 | 29,151 |
| 30 Apr | 55087.15 | 1270.25 | 176.25 | 19.72 | 90,080 | 393 | 28,903 |
| 29 Apr | 55391.25 | 1134.2 | 130.05 | 19.93 | 1,68,089 | -657 | 28,627 |
| 28 Apr | 55432.80 | 1003.95 | -510.1 | 18.47 | 95,738 | 8,759 | 31,365 |
| 25 Apr | 54664.05 | 1529.65 | 334.4 | 19.57 | 48,828 | -2,411 | 22,726 |
| 24 Apr | 55201.40 | 1219 | 146.05 | 19.05 | 54,704 | 12,366 | 25,865 |
| 23 Apr | 55370.05 | 1077.05 | 99.85 | 18.10 | 37,348 | 5,225 | 13,560 |
| 22 Apr | 55647.20 | 978.55 | -108.4 | 18.21 | 24,647 | 4,305 | 8,286 |
| 21 Apr | 55304.50 | 1077.8 | -726.95 | 17.65 | 10,677 | 3,803 | 3,964 |
| 17 Apr | 54290.20 | 1786.25 | -745.45 | 19.77 | 222 | 124 | 161 |
| 16 Apr | 53117.75 | 2535 | -515 | 20.42 | 41 | 24 | 37 |
| 15 Apr | 52379.50 | 3050 | -1855 | 20.89 | 5 | 12 | 12 |
| 11 Apr | 51002.35 | 4905 | 0 | 0.00 | 0 | 2 | 0 |
| 9 Apr | 50240.15 | 4905 | 1362.5 | 24.46 | 7 | 2 | 8 |
| 8 Apr | 50511.00 | 3542.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 3542.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 3542.5 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 51597.35 | 3542.5 | -465.25 | 18.64 | 2 | 1 | 6 |
| 2 Apr | 51348.05 | 4007.75 | 565.4 | 23.43 | 1 | 0 | 4 |
| 1 Apr | 50827.50 | 3442.35 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 51564.85 | 3442.35 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 51575.85 | 3442.35 | -90.8 | 16.67 | 2 | 1 | 4 |
| 26 Mar | 51209.00 | 3533.15 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 3533.15 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 51704.95 | 3533.15 | -2558.85 | 20.56 | 3 | 0 | 0 |
| 21 Mar | 50593.55 | 6092 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 6092 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 6092 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 6092 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 6092 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 6092 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 6092 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 6092 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 6092 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 6092 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 6092 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 6092 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 6092 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 55500 expiring on 29MAY2025
Delta for 55500 PE is -0.50
Historical price for 55500 PE is as follows
On 23 May BANKNIFTY was trading at 55395.05. The strike last trading price was 506.2, which was -215.15 lower than the previous day. The implied volatity was 17.48, the open interest changed by 9649 which increased total open position to 32496
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 710.1, which was -33.25 lower than the previous day. The implied volatity was 15.20, the open interest changed by -1423 which decreased total open position to 22948
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 743.75, which was -47.1 lower than the previous day. The implied volatity was 17.59, the open interest changed by -229 which decreased total open position to 24571
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 789.95, which was 179.85 higher than the previous day. The implied volatity was 15.75, the open interest changed by -3829 which decreased total open position to 24939
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 609.95, which was -17.9 lower than the previous day. The implied volatity was 17.25, the open interest changed by 2311 which increased total open position to 29387
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 622.7, which was -94.25 lower than the previous day. The implied volatity was 15.52, the open interest changed by 2534 which increased total open position to 27674
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 716.95, which was -334.2 lower than the previous day. The implied volatity was 17.14, the open interest changed by 4423 which increased total open position to 26496
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 991.3, which was 11.8 higher than the previous day. The implied volatity was 17.28, the open interest changed by -1340 which decreased total open position to 22036
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 982.65, which was 220.35 higher than the previous day. The implied volatity was 17.99, the open interest changed by -2285 which decreased total open position to 23497
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 736.65, which was -1323.05 lower than the previous day. The implied volatity was 17.18, the open interest changed by 2331 which increased total open position to 25971
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2000, which was 320.95 higher than the previous day. The implied volatity was 21.07, the open interest changed by -700 which decreased total open position to 23640
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1746.25, which was 357.75 higher than the previous day. The implied volatity was 21.88, the open interest changed by -1088 which decreased total open position to 24486
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 1339.85, which was -280.35 lower than the previous day. The implied volatity was 19.56, the open interest changed by -685 which decreased total open position to 25579
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 1685.55, which was 479.55 higher than the previous day. The implied volatity was 20.73, the open interest changed by -1177 which decreased total open position to 26300
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 1194.95, which was -12.95 lower than the previous day. The implied volatity was 19.13, the open interest changed by -1373 which decreased total open position to 27633
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 1207.25, which was -24.35 lower than the previous day. The implied volatity was 19.89, the open interest changed by 374 which increased total open position to 29151
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 1270.25, which was 176.25 higher than the previous day. The implied volatity was 19.72, the open interest changed by 393 which increased total open position to 28903
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 1134.2, which was 130.05 higher than the previous day. The implied volatity was 19.93, the open interest changed by -657 which decreased total open position to 28627
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 1003.95, which was -510.1 lower than the previous day. The implied volatity was 18.47, the open interest changed by 8759 which increased total open position to 31365
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1529.65, which was 334.4 higher than the previous day. The implied volatity was 19.57, the open interest changed by -2411 which decreased total open position to 22726
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1219, which was 146.05 higher than the previous day. The implied volatity was 19.05, the open interest changed by 12366 which increased total open position to 25865
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 1077.05, which was 99.85 higher than the previous day. The implied volatity was 18.10, the open interest changed by 5225 which increased total open position to 13560
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 978.55, which was -108.4 lower than the previous day. The implied volatity was 18.21, the open interest changed by 4305 which increased total open position to 8286
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 1077.8, which was -726.95 lower than the previous day. The implied volatity was 17.65, the open interest changed by 3803 which increased total open position to 3964
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1786.25, which was -745.45 lower than the previous day. The implied volatity was 19.77, the open interest changed by 124 which increased total open position to 161
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2535, which was -515 lower than the previous day. The implied volatity was 20.42, the open interest changed by 24 which increased total open position to 37
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3050, which was -1855 lower than the previous day. The implied volatity was 20.89, the open interest changed by 12 which increased total open position to 12
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 4905, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 4905, which was 1362.5 higher than the previous day. The implied volatity was 24.46, the open interest changed by 2 which increased total open position to 8
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 3542.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3542.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3542.5, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3542.5, which was -465.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 1 which increased total open position to 6
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4007.75, which was 565.4 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 4
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3442.35, 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 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3442.35, 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 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3442.35, which was -90.8 lower than the previous day. The implied volatity was 16.67, the open interest changed by 1 which increased total open position to 4
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3533.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3533.15, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 3533.15, which was -2558.85 lower than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 6092, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 6092, 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 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 6092, 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 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 6092, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6092, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 6092, 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 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 6092, 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6092, 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 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 6092, 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 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 6092, 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 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6092, 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 48245.20. The strike last trading price was 6092, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6092, 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
