BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 May 2026 03:42 PM IST
| BANKNIFTY 26-May-2026 (13d) 55500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 53456.15 | 267.95 | -49.650000000000034 (-15.63%) | 0 | 51,642 | 700 | 16,382 | |||||||||
| 12 May | 53555.20 | 339 | -225.25 (-39.92%) | 0 | 31,516 | 386 | 15,818 | |||||||||
| 11 May | 54439.90 | 557 | -382.70000000000005 (-40.73%) | 20.86 | 54,293 | -529 | 15,593 | |||||||||
| 8 May | 55310.55 | 917.5 | -475.70000000000005 (-34.14%) | 18.76 | 70,656 | 6,904 | 16,121 | |||||||||
| 7 May | 56047.40 | 1401.5 | -36.15000000000009 (-2.51%) | 19.04 | 15,616 | 623 | 9,263 | |||||||||
| 6 May | 55981.05 | 1485.2 | 765.9000000000001 (106.48%) | 20.9 | 79,822 | -2,366 | 8,711 | |||||||||
| 5 May | 54547.05 | 703.7 | -224.19999999999993 (-24.16%) | 19.67 | 32,816 | 261 | 11,078 | |||||||||
| 4 May | 54878.50 | 906.25 | -112.39999999999998 (-11.03%) | 20.25 | 58,941 | 4,501 | 10,834 | |||||||||
| 30 Apr | 54863.35 | 1060.5 | -166.70000000000005 (-13.58%) | 20.06 | 31,650 | -356 | 5,977 | |||||||||
| 29 Apr | 55403.60 | 1188.8 | -145.95000000000005 (-10.93%) | 19.07 | 45,445 | 2,534 | 6,371 | |||||||||
| 28 Apr | 55400.35 | 1365.5 | -568.9000000000001 (-29.41%) | 20.95 | 11,791 | 2,966 | 3,723 | |||||||||
| 27 Apr | 56264.30 | 1893.15 | -39.25 (-2.03%) | 20.76 | 898 | -5 | 761 | |||||||||
| 24 Apr | 56089.75 | 1943.4 | -105.15000000000009 (-5.13%) | 22.26 | 840 | 76 | 764 | |||||||||
| 23 Apr | 56305.00 | 2084.5 | -570.6999999999998 (-21.49%) | 22.09 | 287 | 77 | 684 | |||||||||
| 22 Apr | 57124.45 | 2648.3 | -139.19999999999982 (-4.99%) | 21.91 | 174 | -40 | 592 | |||||||||
| 21 Apr | 57371.45 | 2802.05 | 500.3000000000002 (21.74%) | 21.3 | 164 | -32 | 633 | |||||||||
| 20 Apr | 56582.35 | 2246.6 | -32.05000000000018 (-1.41%) | 21.33 | 217 | -17 | 668 | |||||||||
| 17 Apr | 56565.70 | 2282.1 | 255.44999999999982 (12.60%) | 20.28 | 233 | 19 | 685 | |||||||||
| 16 Apr | 56086.40 | 2015.65 | -205.19999999999982 (-9.24%) | 20.73 | 241 | 31 | 667 | |||||||||
| 15 Apr | 56301.95 | 2202 | 252.3499999999999 (12.94%) | 21.29 | 448 | -145 | 636 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 55605.05 | 1909.2 | -119.79999999999995 (-5.90%) | 22.05 | 1,025 | 291 | 768 | |||||||||
| 10 Apr | 55912.75 | 2028.35 | 430.5999999999999 (26.95%) | 20.03 | 952 | -86 | 452 | |||||||||
| 9 Apr | 54821.70 | 1586 | -395.0999999999999 (-19.94%) | 21.9 | 617 | 116 | 528 | |||||||||
| 8 Apr | 55703.90 | 2020 | 1092.9 (117.88%) | 18.46 | 1,095 | 179 | 400 | |||||||||
| 7 Apr | 52716.25 | 906.75 | -80.75 (-8.18%) | 22.2 | 151 | 24 | 224 | |||||||||
| 6 Apr | 52609.10 | 1023.05 | 277.4 (37.20%) | 24.14 | 279 | -37 | 200 | |||||||||
| 2 Apr | 51548.75 | 724 | -0.45 (-0.06%) | 23.18 | 345 | -37 | 239 | |||||||||
| 1 Apr | 51448.65 | 725.45 | 82.8 (12.88%) | 23.09 | 181 | 64 | 278 | |||||||||
| 30 Mar | 50275.35 | 651.55 | -379.8 (-36.83%) | 25.79 | 246 | 9 | 214 | |||||||||
| 27 Mar | 52274.60 | 1020 | -454 (-30.80%) | 22.43 | 119 | -26 | 206 | |||||||||
| 25 Mar | 53708.10 | 1467.65 | 316.95 (27.54%) | 21.05 | 132 | 52 | 234 | |||||||||
| 24 Mar | 52605.65 | 1150.7 | 192.85 (20.13%) | 21.61 | 58 | 3 | 183 | |||||||||
| 23 Mar | 51437.75 | 938 | -469.55 (-33.36%) | 24.19 | 341 | 40 | 179 | |||||||||
| 20 Mar | 53427.05 | 1407.55 | -42.25 (-2.91%) | 20.38 | 53 | 13 | 140 | |||||||||
| 19 Mar | 53451.00 | 1475 | -555.1 (-27.34%) | 19.87 | 59 | 25 | 129 | |||||||||
| 18 Mar | 55326.05 | 2070 | 183.8 (9.74%) | 16.84 | 47 | 4 | 104 | |||||||||
| 17 Mar | 54876.00 | 1913.1 | 114.05 (6.34%) | 17.91 | 31 | 14 | 100 | |||||||||
| 16 Mar | 54413.40 | 1749.85 | 164.85 (10.40%) | 19.04 | 68 | 20 | 86 | |||||||||
| 13 Mar | 53757.85 | 1585 | -551.45 (-25.81%) | 19.33 | 71 | 16 | 65 | |||||||||
| 12 Mar | 55100.95 | 2140.5 | -409.5 (-16.06%) | 17.5 | 57 | 28 | 48 | |||||||||
| 11 Mar | 55735.75 | 2516.6 | -739.2 (-22.70%) | 17.82 | 35 | 8 | 20 | |||||||||
| 10 Mar | 56950.80 | 3300 | 428.05 (14.90%) | 16.11 | 47 | -17 | 14 | |||||||||
| 9 Mar | 56019.80 | 2900.05 | -3718.1 (-56.18%) | 19.16 | 114 | 30 | 30 | |||||||||
| 6 Mar | 57783.25 | 6618.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6618.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6618.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6618.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55500 expiring on 26MAY2026
Delta for 55500 CE is 0
Historical price for 55500 CE is as follows
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 267.95, which was -49.650000000000034 lower than the previous day. The implied volatity was 0, the open interest changed by 700 which increased total open position to 16382
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 339, which was -225.25 lower than the previous day. The implied volatity was 0, the open interest changed by 386 which increased total open position to 15818
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 557, which was -382.70000000000005 lower than the previous day. The implied volatity was 20.86, the open interest changed by -529 which decreased total open position to 15593
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 917.5, which was -475.70000000000005 lower than the previous day. The implied volatity was 18.76, the open interest changed by 6904 which increased total open position to 16121
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1401.5, which was -36.15000000000009 lower than the previous day. The implied volatity was 19.04, the open interest changed by 623 which increased total open position to 9263
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1485.2, which was 765.9000000000001 higher than the previous day. The implied volatity was 20.9, the open interest changed by -2366 which decreased total open position to 8711
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 703.7, which was -224.19999999999993 lower than the previous day. The implied volatity was 19.67, the open interest changed by 261 which increased total open position to 11078
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 906.25, which was -112.39999999999998 lower than the previous day. The implied volatity was 20.25, the open interest changed by 4501 which increased total open position to 10834
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1060.5, which was -166.70000000000005 lower than the previous day. The implied volatity was 20.06, the open interest changed by -356 which decreased total open position to 5977
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1188.8, which was -145.95000000000005 lower than the previous day. The implied volatity was 19.07, the open interest changed by 2534 which increased total open position to 6371
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1365.5, which was -568.9000000000001 lower than the previous day. The implied volatity was 20.95, the open interest changed by 2966 which increased total open position to 3723
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1893.15, which was -39.25 lower than the previous day. The implied volatity was 20.76, the open interest changed by -5 which decreased total open position to 761
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1943.4, which was -105.15000000000009 lower than the previous day. The implied volatity was 22.26, the open interest changed by 76 which increased total open position to 764
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2084.5, which was -570.6999999999998 lower than the previous day. The implied volatity was 22.09, the open interest changed by 77 which increased total open position to 684
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2648.3, which was -139.19999999999982 lower than the previous day. The implied volatity was 21.91, the open interest changed by -40 which decreased total open position to 592
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2802.05, which was 500.3000000000002 higher than the previous day. The implied volatity was 21.3, the open interest changed by -32 which decreased total open position to 633
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2246.6, which was -32.05000000000018 lower than the previous day. The implied volatity was 21.33, the open interest changed by -17 which decreased total open position to 668
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2282.1, which was 255.44999999999982 higher than the previous day. The implied volatity was 20.28, the open interest changed by 19 which increased total open position to 685
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2015.65, which was -205.19999999999982 lower than the previous day. The implied volatity was 20.73, the open interest changed by 31 which increased total open position to 667
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2202, which was 252.3499999999999 higher than the previous day. The implied volatity was 21.29, the open interest changed by -145 which decreased total open position to 636
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1909.2, which was -119.79999999999995 lower than the previous day. The implied volatity was 22.05, the open interest changed by 291 which increased total open position to 768
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2028.35, which was 430.5999999999999 higher than the previous day. The implied volatity was 20.03, the open interest changed by -86 which decreased total open position to 452
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1586, which was -395.0999999999999 lower than the previous day. The implied volatity was 21.9, the open interest changed by 116 which increased total open position to 528
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2020, which was 1092.9 higher than the previous day. The implied volatity was 18.46, the open interest changed by 179 which increased total open position to 400
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 906.75, which was -80.75 lower than the previous day. The implied volatity was 22.2, the open interest changed by 24 which increased total open position to 224
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1023.05, which was 277.4 higher than the previous day. The implied volatity was 24.14, the open interest changed by -37 which decreased total open position to 200
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 724, which was -0.45 lower than the previous day. The implied volatity was 23.18, the open interest changed by -37 which decreased total open position to 239
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 725.45, which was 82.8 higher than the previous day. The implied volatity was 23.09, the open interest changed by 64 which increased total open position to 278
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 651.55, which was -379.8 lower than the previous day. The implied volatity was 25.79, the open interest changed by 9 which increased total open position to 214
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1020, which was -454 lower than the previous day. The implied volatity was 22.43, the open interest changed by -26 which decreased total open position to 206
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1467.65, which was 316.95 higher than the previous day. The implied volatity was 21.05, the open interest changed by 52 which increased total open position to 234
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1150.7, which was 192.85 higher than the previous day. The implied volatity was 21.61, the open interest changed by 3 which increased total open position to 183
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 938, which was -469.55 lower than the previous day. The implied volatity was 24.19, the open interest changed by 40 which increased total open position to 179
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1407.55, which was -42.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by 13 which increased total open position to 140
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1475, which was -555.1 lower than the previous day. The implied volatity was 19.87, the open interest changed by 25 which increased total open position to 129
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2070, which was 183.8 higher than the previous day. The implied volatity was 16.84, the open interest changed by 4 which increased total open position to 104
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1913.1, which was 114.05 higher than the previous day. The implied volatity was 17.91, the open interest changed by 14 which increased total open position to 100
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1749.85, which was 164.85 higher than the previous day. The implied volatity was 19.04, the open interest changed by 20 which increased total open position to 86
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1585, which was -551.45 lower than the previous day. The implied volatity was 19.33, the open interest changed by 16 which increased total open position to 65
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2140.5, which was -409.5 lower than the previous day. The implied volatity was 17.5, the open interest changed by 28 which increased total open position to 48
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2516.6, which was -739.2 lower than the previous day. The implied volatity was 17.82, the open interest changed by 8 which increased total open position to 20
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3300, which was 428.05 higher than the previous day. The implied volatity was 16.11, the open interest changed by -17 which decreased total open position to 14
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2900.05, which was -3718.1 lower than the previous day. The implied volatity was 19.16, the open interest changed by 30 which increased total open position to 30
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 6618.15, 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 59055.85. The strike last trading price was 6618.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 6618.15, 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 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 6618.15, 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 26-May-2026 (13d) 55500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 53456.15 | 2156.05 | 78.20000000000027 (3.76%) | 0 | 3,619 | -1,467 | 9,259 |
| 12 May | 53555.20 | 1990 | 541.9000000000001 (37.42%) | 0 | 4,472 | -797 | 10,775 |
| 11 May | 54439.90 | 1460.4 | 553.6500000000001 (61.06%) | 0 | 21,516 | -1,844 | 11,603 |
| 8 May | 55310.55 | 933.95 | 334.05000000000007 (55.68%) | 18.66 | 1,03,207 | 3,109 | 15,792 |
| 7 May | 56047.40 | 580.7 | -16.25 (-2.72%) | 17.86 | 34,838 | -102 | 12,750 |
| 6 May | 55981.05 | 564.1 | -826.85 (-59.44%) | 16.64 | 54,161 | 4,023 | 12,876 |
| 5 May | 54547.05 | 1394.65 | 138.80000000000018 (11.05%) | 18.33 | 12,410 | -1,665 | 8,951 |
| 4 May | 54878.50 | 1276.15 | -35.399999999999864 (-2.70%) | 19.34 | 47,592 | -546 | 10,619 |
| 30 Apr | 54863.35 | 1241.3 | 176.0999999999999 (16.53%) | 18.73 | 26,288 | -3,721 | 7,444 |
| 29 Apr | 55403.60 | 1095.6 | -3.75 (-0.34%) | 18.86 | 70,523 | 1,716 | 11,166 |
| 28 Apr | 55400.35 | 1051 | 256.29999999999995 (32.25%) | 18.27 | 19,539 | 4,646 | 9,192 |
| 27 Apr | 56264.30 | 774 | -179.20000000000005 (-18.80%) | 19.48 | 5,129 | 504 | 4,550 |
| 24 Apr | 56089.75 | 975 | 59.39999999999998 (6.49%) | 20.53 | 3,338 | 784 | 4,025 |
| 23 Apr | 56305.00 | 915.45 | 214.85000000000002 (30.67%) | 20.71 | 1,798 | 142 | 3,290 |
| 22 Apr | 57124.45 | 682.6 | 73.75 (12.11%) | 20.89 | 4,566 | 1,811 | 3,147 |
| 21 Apr | 57371.45 | 602.85 | -278.04999999999995 (-31.56%) | 20.41 | 1,916 | 218 | 1,338 |
| 20 Apr | 56582.35 | 897.7 | 91.20000000000005 (11.31%) | 20.89 | 1,080 | 122 | 1,138 |
| 17 Apr | 56565.70 | 801.1 | -236.7499999999999 (-22.81%) | 19.27 | 855 | 81 | 1,015 |
| 16 Apr | 56086.40 | 1049.6 | 52.149999999999864 (5.23%) | 19.47 | 719 | 174 | 934 |
| 15 Apr | 56301.95 | 995.85 | -417.80000000000007 (-29.55%) | 19.81 | 814 | 82 | 763 |
| 13 Apr | 55605.05 | 1401.75 | 165.95000000000005 (13.43%) | 21.21 | 964 | 182 | 670 |
| 10 Apr | 55912.75 | 1224.75 | -525.6500000000001 (-30.03%) | 20.31 | 740 | 39 | 517 |
| 9 Apr | 54821.70 | 1827.8 | 482.14999999999986 (35.83%) | 21.31 | 805 | 131 | 478 |
| 8 Apr | 55703.90 | 1300.85 | -1972.5 (-60.26%) | 21.88 | 794 | 239 | 347 |
| 7 Apr | 52716.25 | 3273.35 | -906.65 (-21.69%) | 26.64 | 14 | -1 | 108 |
| 6 Apr | 52609.10 | 4180 | 105.1 (2.58%) | - | 0 | 0 | 109 |
| 2 Apr | 51548.75 | 4180 | 105.1 (2.58%) | 28.1 | 37 | -22 | 111 |
| 1 Apr | 51448.65 | 4074.9 | -776 (-16.00%) | 26.1 | 42 | -19 | 134 |
| 30 Mar | 50275.35 | 4908.85 | 1316.15 (36.63%) | 26.14 | 29 | 1 | 153 |
| 27 Mar | 52274.60 | 3592.7 | 942.7 (35.57%) | 26.59 | 14 | -5 | 153 |
| 25 Mar | 53708.10 | 2650 | -685.55 (-20.55%) | 24.5 | 67 | 41 | 158 |
| 24 Mar | 52605.65 | 3335.55 | -696.45 (-17.27%) | 26.11 | 68 | 1 | 118 |
| 23 Mar | 51437.75 | 4032 | 1278.7 (46.44%) | 24.14 | 112 | -67 | 118 |
| 20 Mar | 53427.05 | 2729.2 | 47.2 (1.76%) | 23.56 | 26 | 3 | 187 |
| 19 Mar | 53451.00 | 2682 | 1127.25 (72.50%) | 24.26 | 35 | 2 | 185 |
| 18 Mar | 55326.05 | 1573.65 | -272.4 (-14.76%) | 20.74 | 186 | 24 | 184 |
| 17 Mar | 54876.00 | 1847.2 | -682.8 (-26.99%) | 21.35 | 82 | 61 | 152 |
| 16 Mar | 54413.40 | 2530 | 68.8 (2.80%) | 25.71 | 7 | 0 | 91 |
| 13 Mar | 53757.85 | 2461.2 | 886.25 (56.27%) | 22.03 | 17 | -6 | 92 |
| 12 Mar | 55100.95 | 1574.95 | 34.7 (2.25%) | 19.52 | 70 | 0 | 98 |
| 11 Mar | 55735.75 | 1545 | 559.05 (56.70%) | 21.36 | 88 | 35 | 100 |
| 10 Mar | 56950.80 | 979.8 | -554.7 (-36.15%) | 19.99 | 121 | -3 | 66 |
| 9 Mar | 56019.80 | 1554.25 | 744.55 (91.95%) | 22.57 | 223 | 17 | 70 |
| 6 Mar | 57783.25 | 812.85 | 339.25 (71.63%) | 20.15 | 52 | 25 | 54 |
| 5 Mar | 59055.85 | 473.6 | -144.8 (-23.42%) | 18.76 | 13 | 1 | 29 |
| 4 Mar | 58755.25 | 620 | 360 (138.46%) | 20.25 | 36 | 2 | 3 |
| 2 Mar | 59839.65 | 260 | 103.05 (65.66%) | 17.02 | 2 | 1 | 1 |
For Nifty Bank - strike price 55500 expiring on 26MAY2026
Delta for 55500 PE is 0
Historical price for 55500 PE is as follows
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 2156.05, which was 78.20000000000027 higher than the previous day. The implied volatity was 0, the open interest changed by -1467 which decreased total open position to 9259
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 1990, which was 541.9000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -797 which decreased total open position to 10775
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 1460.4, which was 553.6500000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -1844 which decreased total open position to 11603
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 933.95, which was 334.05000000000007 higher than the previous day. The implied volatity was 18.66, the open interest changed by 3109 which increased total open position to 15792
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 580.7, which was -16.25 lower than the previous day. The implied volatity was 17.86, the open interest changed by -102 which decreased total open position to 12750
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 564.1, which was -826.85 lower than the previous day. The implied volatity was 16.64, the open interest changed by 4023 which increased total open position to 12876
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1394.65, which was 138.80000000000018 higher than the previous day. The implied volatity was 18.33, the open interest changed by -1665 which decreased total open position to 8951
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1276.15, which was -35.399999999999864 lower than the previous day. The implied volatity was 19.34, the open interest changed by -546 which decreased total open position to 10619
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1241.3, which was 176.0999999999999 higher than the previous day. The implied volatity was 18.73, the open interest changed by -3721 which decreased total open position to 7444
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1095.6, which was -3.75 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1716 which increased total open position to 11166
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1051, which was 256.29999999999995 higher than the previous day. The implied volatity was 18.27, the open interest changed by 4646 which increased total open position to 9192
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 774, which was -179.20000000000005 lower than the previous day. The implied volatity was 19.48, the open interest changed by 504 which increased total open position to 4550
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 975, which was 59.39999999999998 higher than the previous day. The implied volatity was 20.53, the open interest changed by 784 which increased total open position to 4025
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 915.45, which was 214.85000000000002 higher than the previous day. The implied volatity was 20.71, the open interest changed by 142 which increased total open position to 3290
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 682.6, which was 73.75 higher than the previous day. The implied volatity was 20.89, the open interest changed by 1811 which increased total open position to 3147
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 602.85, which was -278.04999999999995 lower than the previous day. The implied volatity was 20.41, the open interest changed by 218 which increased total open position to 1338
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 897.7, which was 91.20000000000005 higher than the previous day. The implied volatity was 20.89, the open interest changed by 122 which increased total open position to 1138
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 801.1, which was -236.7499999999999 lower than the previous day. The implied volatity was 19.27, the open interest changed by 81 which increased total open position to 1015
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1049.6, which was 52.149999999999864 higher than the previous day. The implied volatity was 19.47, the open interest changed by 174 which increased total open position to 934
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 995.85, which was -417.80000000000007 lower than the previous day. The implied volatity was 19.81, the open interest changed by 82 which increased total open position to 763
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1401.75, which was 165.95000000000005 higher than the previous day. The implied volatity was 21.21, the open interest changed by 182 which increased total open position to 670
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1224.75, which was -525.6500000000001 lower than the previous day. The implied volatity was 20.31, the open interest changed by 39 which increased total open position to 517
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1827.8, which was 482.14999999999986 higher than the previous day. The implied volatity was 21.31, the open interest changed by 131 which increased total open position to 478
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1300.85, which was -1972.5 lower than the previous day. The implied volatity was 21.88, the open interest changed by 239 which increased total open position to 347
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3273.35, which was -906.65 lower than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 108
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4180, which was 105.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4180, which was 105.1 higher than the previous day. The implied volatity was 28.1, the open interest changed by -22 which decreased total open position to 111
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4074.9, which was -776 lower than the previous day. The implied volatity was 26.1, the open interest changed by -19 which decreased total open position to 134
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4908.85, which was 1316.15 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 153
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3592.7, which was 942.7 higher than the previous day. The implied volatity was 26.59, the open interest changed by -5 which decreased total open position to 153
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2650, which was -685.55 lower than the previous day. The implied volatity was 24.5, the open interest changed by 41 which increased total open position to 158
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3335.55, which was -696.45 lower than the previous day. The implied volatity was 26.11, the open interest changed by 1 which increased total open position to 118
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4032, which was 1278.7 higher than the previous day. The implied volatity was 24.14, the open interest changed by -67 which decreased total open position to 118
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2729.2, which was 47.2 higher than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 187
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2682, which was 1127.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by 2 which increased total open position to 185
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1573.65, which was -272.4 lower than the previous day. The implied volatity was 20.74, the open interest changed by 24 which increased total open position to 184
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1847.2, which was -682.8 lower than the previous day. The implied volatity was 21.35, the open interest changed by 61 which increased total open position to 152
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2530, which was 68.8 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 91
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2461.2, which was 886.25 higher than the previous day. The implied volatity was 22.03, the open interest changed by -6 which decreased total open position to 92
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1574.95, which was 34.7 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 98
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1545, which was 559.05 higher than the previous day. The implied volatity was 21.36, the open interest changed by 35 which increased total open position to 100
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 979.8, which was -554.7 lower than the previous day. The implied volatity was 19.99, the open interest changed by -3 which decreased total open position to 66
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1554.25, which was 744.55 higher than the previous day. The implied volatity was 22.57, the open interest changed by 17 which increased total open position to 70
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 812.85, which was 339.25 higher than the previous day. The implied volatity was 20.15, the open interest changed by 25 which increased total open position to 54
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 473.6, which was -144.8 lower than the previous day. The implied volatity was 18.76, the open interest changed by 1 which increased total open position to 29
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 620, which was 360 higher than the previous day. The implied volatity was 20.25, the open interest changed by 2 which increased total open position to 3
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 260, which was 103.05 higher than the previous day. The implied volatity was 17.02, the open interest changed by 1 which increased total open position to 1
