BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
14 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (11d) 55600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.32
Theta: -29.93
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 54128.95 | 322.05 | 71.15 (28.36%) | 20.74 | 12,521 | -110 | 4,137 | |||||||||
| 13 May | 53456.15 | 250 | -47.5 (-15.97%) | 0 | 10,159 | 25 | 4,247 | |||||||||
| 12 May | 53555.20 | 316 | -214.64999999999998 (-40.45%) | 0 | 8,025 | -8 | 4,245 | |||||||||
| 11 May | 54439.90 | 520.55 | -368.6500000000001 (-41.46%) | 20.79 | 18,188 | -901 | 4,259 | |||||||||
| 8 May | 55310.55 | 864.9 | -462.7500000000001 (-34.85%) | 18.67 | 38,879 | 2,508 | 5,171 | |||||||||
| 7 May | 56047.40 | 1335.2 | -35.799999999999955 (-2.61%) | 19.02 | 6,014 | 593 | 2,664 | |||||||||
| 6 May | 55981.05 | 1412.5 | 732.7 (107.78%) | 20.59 | 20,532 | -825 | 2,129 | |||||||||
| 5 May | 54547.05 | 668.25 | -210.25 (-23.93%) | 19.66 | 10,193 | -6 | 2,968 | |||||||||
| 4 May | 54878.50 | 860.55 | -108.20000000000005 (-11.17%) | 20.2 | 14,408 | 507 | 2,984 | |||||||||
| 30 Apr | 54863.35 | 1001.2 | -171.29999999999995 (-14.61%) | 19.84 | 7,331 | -202 | 2,275 | |||||||||
| 29 Apr | 55403.60 | 1133 | -142.3499999999999 (-11.16%) | 18.86 | 29,229 | 1,146 | 2,480 | |||||||||
| 28 Apr | 55400.35 | 1315 | -540.8499999999999 (-29.14%) | 20.87 | 4,381 | 1,245 | 1,332 | |||||||||
| 27 Apr | 56264.30 | 1854.75 | -0.599999999999909 (-0.03%) | 21.59 | 53 | -7 | 86 | |||||||||
| 24 Apr | 56089.75 | 1855.35 | -109.45000000000005 (-5.57%) | 21.93 | 227 | 14 | 94 | |||||||||
| 23 Apr | 56305.00 | 1964.8 | -657.2 (-25.06%) | 21.67 | 8 | 0 | 80 | |||||||||
| 22 Apr | 57124.45 | 2622 | -91.44999999999982 (-3.37%) | 21.26 | 5 | -3 | 80 | |||||||||
| 21 Apr | 57371.45 | 2713.45 | 524.25 (23.95%) | 20.21 | 13 | 1 | 84 | |||||||||
| 20 Apr | 56582.35 | 2189.2 | -50 (-2.23%) | 20.13 | 23 | -1 | 83 | |||||||||
| 17 Apr | 56565.70 | 2239.2 | 239.19999999999982 (11.96%) | 20.56 | 8 | -1 | 84 | |||||||||
| 16 Apr | 56086.40 | 2000 | -134.25 (-6.29%) | 20.53 | 38 | -4 | 84 | |||||||||
| 15 Apr | 56301.95 | 2134.2 | 243.94999999999982 (12.91%) | 20.87 | 100 | -61 | 88 | |||||||||
| 13 Apr | 55605.05 | 1780.1 | -184.6500000000001 (-9.40%) | 21.04 | 261 | 51 | 151 | |||||||||
| 10 Apr | 55912.75 | 1971 | 429.8499999999999 (27.89%) | 20.01 | 71 | 27 | 105 | |||||||||
| 9 Apr | 54821.70 | 1531 | -367.8499999999999 (-19.37%) | 21.57 | 36 | 7 | 76 | |||||||||
| 8 Apr | 55703.90 | 1949.2 | 1162.35 (147.72%) | 18.3 | 219 | 29 | 67 | |||||||||
| 7 Apr | 52716.25 | 786.85 | -194.65 (-19.83%) | 20.89 | 1 | 0 | 39 | |||||||||
| 6 Apr | 52609.10 | 981.5 | 293.95 (42.75%) | 23.98 | 10 | 7 | 38 | |||||||||
| 2 Apr | 51548.75 | 687.55 | -7.5 (-1.08%) | 22.98 | 30 | -9 | 29 | |||||||||
| 1 Apr | 51448.65 | 695.05 | 49 (7.58%) | 22.99 | 14 | 5 | 40 | |||||||||
| 30 Mar | 50275.35 | 646.05 | -340.55 (-34.52%) | 26.02 | 47 | 5 | 35 | |||||||||
| 27 Mar | 52274.60 | 993.45 | -489.95 (-33.03%) | 22.47 | 18 | 8 | 26 | |||||||||
| 25 Mar | 53708.10 | 1483.4 | 381.6 (34.63%) | 21.73 | 1 | 0 | 18 | |||||||||
| 24 Mar | 52605.65 | 1101.8 | 198.65 (22.00%) | 21.42 | 5 | 0 | 18 | |||||||||
| 23 Mar | 51437.75 | 900.9 | -649.95 (-41.91%) | 24.04 | 68 | -6 | 21 | |||||||||
| 20 Mar | 53427.05 | 1550.85 | -4977.3 (-76.24%) | 22.41 | 27 | 25 | 25 | |||||||||
| 19 Mar | 53451.00 | 6528.15 | 0 (0.00%) | 0.92 | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 6528.15 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 6528.15 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 6528.15 | 0 (0.00%) | 0.7 | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 59839.65 | 6528.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55600 expiring on 26MAY2026
Delta for 55600 CE is 0.26
Historical price for 55600 CE is as follows
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 322.05, which was 71.15 higher than the previous day. The implied volatity was 20.74, the open interest changed by -110 which decreased total open position to 4137
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 250, which was -47.5 lower than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 4247
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 316, which was -214.64999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 4245
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 520.55, which was -368.6500000000001 lower than the previous day. The implied volatity was 20.79, the open interest changed by -901 which decreased total open position to 4259
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 864.9, which was -462.7500000000001 lower than the previous day. The implied volatity was 18.67, the open interest changed by 2508 which increased total open position to 5171
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1335.2, which was -35.799999999999955 lower than the previous day. The implied volatity was 19.02, the open interest changed by 593 which increased total open position to 2664
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1412.5, which was 732.7 higher than the previous day. The implied volatity was 20.59, the open interest changed by -825 which decreased total open position to 2129
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 668.25, which was -210.25 lower than the previous day. The implied volatity was 19.66, the open interest changed by -6 which decreased total open position to 2968
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 860.55, which was -108.20000000000005 lower than the previous day. The implied volatity was 20.2, the open interest changed by 507 which increased total open position to 2984
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1001.2, which was -171.29999999999995 lower than the previous day. The implied volatity was 19.84, the open interest changed by -202 which decreased total open position to 2275
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1133, which was -142.3499999999999 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1146 which increased total open position to 2480
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1315, which was -540.8499999999999 lower than the previous day. The implied volatity was 20.87, the open interest changed by 1245 which increased total open position to 1332
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1854.75, which was -0.599999999999909 lower than the previous day. The implied volatity was 21.59, the open interest changed by -7 which decreased total open position to 86
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1855.35, which was -109.45000000000005 lower than the previous day. The implied volatity was 21.93, the open interest changed by 14 which increased total open position to 94
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1964.8, which was -657.2 lower than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 80
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2622, which was -91.44999999999982 lower than the previous day. The implied volatity was 21.26, the open interest changed by -3 which decreased total open position to 80
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2713.45, which was 524.25 higher than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 84
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2189.2, which was -50 lower than the previous day. The implied volatity was 20.13, the open interest changed by -1 which decreased total open position to 83
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2239.2, which was 239.19999999999982 higher than the previous day. The implied volatity was 20.56, the open interest changed by -1 which decreased total open position to 84
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2000, which was -134.25 lower than the previous day. The implied volatity was 20.53, the open interest changed by -4 which decreased total open position to 84
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2134.2, which was 243.94999999999982 higher than the previous day. The implied volatity was 20.87, the open interest changed by -61 which decreased total open position to 88
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1780.1, which was -184.6500000000001 lower than the previous day. The implied volatity was 21.04, the open interest changed by 51 which increased total open position to 151
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1971, which was 429.8499999999999 higher than the previous day. The implied volatity was 20.01, the open interest changed by 27 which increased total open position to 105
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1531, which was -367.8499999999999 lower than the previous day. The implied volatity was 21.57, the open interest changed by 7 which increased total open position to 76
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1949.2, which was 1162.35 higher than the previous day. The implied volatity was 18.3, the open interest changed by 29 which increased total open position to 67
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 786.85, which was -194.65 lower than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 39
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 981.5, which was 293.95 higher than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 38
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 687.55, which was -7.5 lower than the previous day. The implied volatity was 22.98, the open interest changed by -9 which decreased total open position to 29
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 695.05, which was 49 higher than the previous day. The implied volatity was 22.99, the open interest changed by 5 which increased total open position to 40
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 646.05, which was -340.55 lower than the previous day. The implied volatity was 26.02, the open interest changed by 5 which increased total open position to 35
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 993.45, which was -489.95 lower than the previous day. The implied volatity was 22.47, the open interest changed by 8 which increased total open position to 26
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1483.4, which was 381.6 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 18
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1101.8, which was 198.65 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 18
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 900.9, which was -649.95 lower than the previous day. The implied volatity was 24.04, the open interest changed by -6 which decreased total open position to 21
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1550.85, which was -4977.3 lower than the previous day. The implied volatity was 22.41, the open interest changed by 25 which increased total open position to 25
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6528.15, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6528.15, 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 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6528.15, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6528.15, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 6528.15, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 6528.15, 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 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 6528.15, 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 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 6528.15, 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 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 6528.15, 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 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 6528.15, 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 6528.15, 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 6528.15, 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 6528.15, 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 (11d) 55600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.33
Theta: -21.16
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 54128.95 | 1605.2 | -611.2 (-27.58%) | 20.09 | 210 | -59 | 2,098 |
| 13 May | 53456.15 | 2165.2 | -8.900000000000091 (-0.41%) | 0 | 122 | -46 | 2,157 |
| 12 May | 53555.20 | 2069.6 | 577.8 (38.73%) | 0 | 482 | -166 | 2,202 |
| 11 May | 54439.90 | 1534.5 | 581.85 (61.08%) | 0 | 3,624 | -580 | 2,370 |
| 8 May | 55310.55 | 984.3 | 353.19999999999993 (55.97%) | 18.61 | 58,885 | 744 | 2,955 |
| 7 May | 56047.40 | 613.75 | -10 (-1.60%) | 17.73 | 14,004 | -269 | 2,218 |
| 6 May | 55981.05 | 595 | -865.3499999999999 (-59.26%) | 16.48 | 11,891 | 1,116 | 2,492 |
| 5 May | 54547.05 | 1464 | 149.25 (11.35%) | 18.5 | 977 | -114 | 1,379 |
| 4 May | 54878.50 | 1336.7 | -13.899999999999864 (-1.03%) | 19.43 | 9,576 | -1,567 | 1,495 |
| 30 Apr | 54863.35 | 1285.2 | 153.79999999999995 (13.59%) | 18.53 | 7,104 | -1,962 | 1,100 |
| 29 Apr | 55403.60 | 1133.8 | -3.2999999999999545 (-0.29%) | 18.6 | 33,587 | 2,340 | 3,067 |
| 28 Apr | 55400.35 | 1100 | 275.35 (33.39%) | 18.41 | 4,471 | 519 | 723 |
| 27 Apr | 56264.30 | 799.5 | -179.20000000000005 (-18.31%) | 19.27 | 263 | 31 | 204 |
| 24 Apr | 56089.75 | 997.45 | 40.200000000000045 (4.20%) | 20.35 | 385 | -1 | 171 |
| 23 Apr | 56305.00 | 1000 | 284.95000000000005 (39.85%) | 21.44 | 91 | 9 | 169 |
| 22 Apr | 57124.45 | 710 | 89.45000000000005 (14.41%) | 20.73 | 111 | -5 | 160 |
| 21 Apr | 57371.45 | 615.05 | -296.5 (-32.53%) | 20.1 | 232 | -44 | 165 |
| 20 Apr | 56582.35 | 927 | 96.39999999999998 (11.61%) | 20.76 | 174 | -2 | 209 |
| 17 Apr | 56565.70 | 824 | -261.04999999999995 (-24.06%) | 18.76 | 85 | 16 | 211 |
| 16 Apr | 56086.40 | 1083.95 | 38.049999999999955 (3.64%) | 19.38 | 159 | 40 | 193 |
| 15 Apr | 56301.95 | 1043.05 | -405.60000000000014 (-28.00%) | 19.76 | 116 | -28 | 152 |
| 13 Apr | 55605.05 | 1435 | 104.09999999999991 (7.82%) | 21.02 | 210 | 39 | 181 |
| 10 Apr | 55912.75 | 1330.9 | -554.4499999999998 (-29.41%) | 20.28 | 220 | 64 | 145 |
| 9 Apr | 54821.70 | 1885.35 | 506.4499999999998 (36.73%) | 20.77 | 51 | 25 | 82 |
| 8 Apr | 55703.90 | 1335.95 | -3778.05 (-73.88%) | 21.79 | 133 | 54 | 60 |
| 7 Apr | 52716.25 | 5114 | 1466.95 (40.22%) | - | 0 | 0 | 6 |
| 6 Apr | 52609.10 | 5114 | 1466.95 (40.22%) | - | 0 | 0 | 6 |
| 2 Apr | 51548.75 | 5114 | 1466.95 (40.22%) | - | 0 | 0 | 6 |
| 1 Apr | 51448.65 | 5114 | 1466.95 (40.22%) | - | 0 | 0 | 6 |
| 30 Mar | 50275.35 | 5114 | 1466.95 (40.22%) | 28.19 | 4 | 1 | 6 |
| 27 Mar | 52274.60 | 3647.05 | 1060.45 (41.00%) | 26.44 | 1 | 0 | 5 |
| 25 Mar | 53708.10 | 2586.6 | -5.6 (-0.22%) | 23.11 | 2 | 0 | 5 |
| 24 Mar | 52605.65 | 2592.2 | 846.35 (48.48%) | - | 0 | 0 | 5 |
| 23 Mar | 51437.75 | 2592.2 | 846.35 (48.48%) | - | 0 | 0 | 5 |
| 20 Mar | 53427.05 | 2592.2 | 846.35 (48.48%) | - | 0 | 0 | 5 |
| 19 Mar | 53451.00 | 2592.2 | 846.35 (48.48%) | 22.66 | 4 | 0 | 1 |
| 18 Mar | 55326.05 | 1745.85 | 1580.6 (956.49%) | - | 0 | 0 | 1 |
| 17 Mar | 54876.00 | 1745.85 | 1580.6 (956.49%) | - | 0 | 0 | 1 |
| 16 Mar | 54413.40 | 1745.85 | 1580.6 (956.49%) | - | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 1745.85 | 1580.6 (956.49%) | - | 0 | 1 | 0 |
| 12 Mar | 55100.95 | 1745.85 | 1580.6 (956.49%) | 20.8 | 1 | 0 | 0 |
| 11 Mar | 55735.75 | 165.25 | 0 (0.00%) | 1.15 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 165.25 | 0 (0.00%) | 2.24 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 165.25 | 0 (0.00%) | 1.47 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 165.25 | 0 (0.00%) | 2.87 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 165.25 | 0 (0.00%) | 3.88 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 165.25 | 0 (0.00%) | 3.64 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 0 | 0 (0.00%) | 4.42 | 0 | 0 | 0 |
For Nifty Bank - strike price 55600 expiring on 26MAY2026
Delta for 55600 PE is -0.73
Historical price for 55600 PE is as follows
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 1605.2, which was -611.2 lower than the previous day. The implied volatity was 20.09, the open interest changed by -59 which decreased total open position to 2098
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 2165.2, which was -8.900000000000091 lower than the previous day. The implied volatity was 0, the open interest changed by -46 which decreased total open position to 2157
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2069.6, which was 577.8 higher than the previous day. The implied volatity was 0, the open interest changed by -166 which decreased total open position to 2202
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 1534.5, which was 581.85 higher than the previous day. The implied volatity was 0, the open interest changed by -580 which decreased total open position to 2370
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 984.3, which was 353.19999999999993 higher than the previous day. The implied volatity was 18.61, the open interest changed by 744 which increased total open position to 2955
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 613.75, which was -10 lower than the previous day. The implied volatity was 17.73, the open interest changed by -269 which decreased total open position to 2218
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 595, which was -865.3499999999999 lower than the previous day. The implied volatity was 16.48, the open interest changed by 1116 which increased total open position to 2492
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1464, which was 149.25 higher than the previous day. The implied volatity was 18.5, the open interest changed by -114 which decreased total open position to 1379
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1336.7, which was -13.899999999999864 lower than the previous day. The implied volatity was 19.43, the open interest changed by -1567 which decreased total open position to 1495
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1285.2, which was 153.79999999999995 higher than the previous day. The implied volatity was 18.53, the open interest changed by -1962 which decreased total open position to 1100
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1133.8, which was -3.2999999999999545 lower than the previous day. The implied volatity was 18.6, the open interest changed by 2340 which increased total open position to 3067
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1100, which was 275.35 higher than the previous day. The implied volatity was 18.41, the open interest changed by 519 which increased total open position to 723
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 799.5, which was -179.20000000000005 lower than the previous day. The implied volatity was 19.27, the open interest changed by 31 which increased total open position to 204
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 997.45, which was 40.200000000000045 higher than the previous day. The implied volatity was 20.35, the open interest changed by -1 which decreased total open position to 171
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1000, which was 284.95000000000005 higher than the previous day. The implied volatity was 21.44, the open interest changed by 9 which increased total open position to 169
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 710, which was 89.45000000000005 higher than the previous day. The implied volatity was 20.73, the open interest changed by -5 which decreased total open position to 160
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 615.05, which was -296.5 lower than the previous day. The implied volatity was 20.1, the open interest changed by -44 which decreased total open position to 165
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 927, which was 96.39999999999998 higher than the previous day. The implied volatity was 20.76, the open interest changed by -2 which decreased total open position to 209
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 824, which was -261.04999999999995 lower than the previous day. The implied volatity was 18.76, the open interest changed by 16 which increased total open position to 211
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1083.95, which was 38.049999999999955 higher than the previous day. The implied volatity was 19.38, the open interest changed by 40 which increased total open position to 193
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1043.05, which was -405.60000000000014 lower than the previous day. The implied volatity was 19.76, the open interest changed by -28 which decreased total open position to 152
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1435, which was 104.09999999999991 higher than the previous day. The implied volatity was 21.02, the open interest changed by 39 which increased total open position to 181
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1330.9, which was -554.4499999999998 lower than the previous day. The implied volatity was 20.28, the open interest changed by 64 which increased total open position to 145
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1885.35, which was 506.4499999999998 higher than the previous day. The implied volatity was 20.77, the open interest changed by 25 which increased total open position to 82
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1335.95, which was -3778.05 lower than the previous day. The implied volatity was 21.79, the open interest changed by 54 which increased total open position to 60
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5114, which was 1466.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5114, which was 1466.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 5114, which was 1466.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 5114, which was 1466.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5114, which was 1466.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 6
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3647.05, which was 1060.45 higher than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2586.6, which was -5.6 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 5
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2592.2, which was 846.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 2592.2, which was 846.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2592.2, which was 846.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2592.2, which was 846.35 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1745.85, which was 1580.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1745.85, which was 1580.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1745.85, which was 1580.6 higher 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 53757.85. The strike last trading price was 1745.85, which was 1580.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1745.85, which was 1580.6 higher than the previous day. The implied volatity was 20.8, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 165.25, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 165.25, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 165.25, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 165.25, which was 0 lower than the previous day. The implied volatity was 2.87, 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 165.25, which was 0 lower than the previous day. The implied volatity was 3.88, 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 165.25, which was 0 lower than the previous day. The implied volatity was 3.64, 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 0, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
