BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (12d) 55800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 53456.15 | 210 | -49.69999999999999 (-19.14%) | 0 | 9,136 | 161 | 4,675 | |||||||||
| 12 May | 53555.20 | 275.2 | -186.35000000000002 (-40.37%) | 22.07 | 8,241 | 191 | 4,531 | |||||||||
| 11 May | 54439.90 | 457.2 | -333.95 (-42.21%) | 0 | 15,910 | -540 | 4,353 | |||||||||
| 8 May | 55310.55 | 770.6 | -431.9 (-35.92%) | 18.59 | 28,510 | 2,471 | 4,918 | |||||||||
| 7 May | 56047.40 | 1220.45 | -22.200000000000045 (-1.79%) | 19.09 | 25,024 | -615 | 2,451 | |||||||||
| 6 May | 55981.05 | 1288.15 | 684.7 (113.46%) | 20.4 | 25,068 | -155 | 3,072 | |||||||||
| 5 May | 54547.05 | 590.55 | -199.05000000000007 (-25.21%) | 19.44 | 8,723 | 463 | 3,253 | |||||||||
| 4 May | 54878.50 | 775.3 | -96.15000000000009 (-11.03%) | 20.12 | 12,641 | 307 | 2,807 | |||||||||
| 30 Apr | 54863.35 | 906.5 | -154.6500000000001 (-14.57%) | 19.65 | 7,104 | -113 | 2,387 | |||||||||
| 29 Apr | 55403.60 | 1027 | -171.45000000000005 (-14.31%) | 18.66 | 27,898 | 1,214 | 2,495 | |||||||||
| 28 Apr | 55400.35 | 1169.7 | -561.8 (-32.45%) | 19.99 | 4,295 | 1,113 | 1,276 | |||||||||
| 27 Apr | 56264.30 | 1712.9 | -28.549999999999955 (-1.64%) | 20.78 | 194 | 30 | 163 | |||||||||
| 24 Apr | 56089.75 | 1740.6 | -128.6500000000001 (-6.88%) | 21.59 | 430 | 36 | 134 | |||||||||
| 23 Apr | 56305.00 | 1869.25 | -661.4499999999998 (-26.14%) | 21.59 | 18 | 4 | 97 | |||||||||
| 22 Apr | 57124.45 | 2530.65 | -0.04999999999972715 (0.00%) | 20.49 | 0 | 0 | 93 | |||||||||
| 21 Apr | 57371.45 | 2530.65 | 425.5 (20.21%) | 20.49 | 10 | 0 | 96 | |||||||||
| 20 Apr | 56582.35 | 2017.2 | -86.04999999999995 (-4.09%) | 20.56 | 27 | 0 | 96 | |||||||||
| 17 Apr | 56565.70 | 2103.25 | 223.25 (11.88%) | 20.05 | 79 | -3 | 96 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 56086.40 | 1880 | -86.90000000000009 (-4.42%) | 20.57 | 16 | 3 | 99 | |||||||||
| 15 Apr | 56301.95 | 1971.8 | 194.29999999999995 (10.93%) | 20.63 | 122 | -39 | 96 | |||||||||
| 13 Apr | 55605.05 | 1761.2 | -79.89999999999986 (-4.34%) | 22.28 | 83 | 15 | 135 | |||||||||
| 10 Apr | 55912.75 | 1833.45 | 376.95000000000005 (25.88%) | 19.69 | 129 | 31 | 120 | |||||||||
| 9 Apr | 54821.70 | 1458.95 | -327.70000000000005 (-18.34%) | 21.55 | 34 | 11 | 89 | |||||||||
| 8 Apr | 55703.90 | 1611.3 | 851.3 (112.01%) | 15.43 | 149 | -1 | 79 | |||||||||
| 7 Apr | 52716.25 | 760 | -120 (-13.64%) | 21.32 | 64 | 36 | 80 | |||||||||
| 6 Apr | 52609.10 | 880 | 214.55 (32.24%) | 23.36 | 17 | 3 | 46 | |||||||||
| 2 Apr | 51548.75 | 634.45 | -18.55 (-2.84%) | 22.84 | 63 | -8 | 42 | |||||||||
| 1 Apr | 51448.65 | 653 | 93.65 (16.74%) | 23.03 | 60 | 7 | 43 | |||||||||
| 30 Mar | 50275.35 | 559.35 | -361 (-39.22%) | 25.17 | 74 | 3 | 39 | |||||||||
| 27 Mar | 52274.60 | 924.3 | -462.9 (-33.37%) | 22.32 | 42 | 16 | 33 | |||||||||
| 25 Mar | 53708.10 | 1387.2 | 358.35 (34.83%) | 21.52 | 1 | 0 | 16 | |||||||||
| 24 Mar | 52605.65 | 1028.85 | -600.4 (-36.85%) | 21.29 | 10 | 1 | 17 | |||||||||
| 23 Mar | 51437.75 | 1629.25 | 265.5 (19.47%) | - | 0 | 0 | 16 | |||||||||
| 20 Mar | 53427.05 | 1629.25 | 265.5 (19.47%) | - | 0 | 0 | 16 | |||||||||
| 19 Mar | 53451.00 | 1629.25 | 265.5 (19.47%) | - | 0 | 0 | 16 | |||||||||
| 18 Mar | 55326.05 | 1629.25 | 265.5 (19.47%) | - | 0 | 0 | 16 | |||||||||
| 17 Mar | 54876.00 | 1629.25 | 265.5 (19.47%) | 16.51 | 6 | 4 | 16 | |||||||||
| 16 Mar | 54413.40 | 1363.75 | -1141.85 (-45.57%) | 16.41 | 11 | 9 | 10 | |||||||||
| 13 Mar | 53757.85 | 2505.6 | -3843.55 (-60.54%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 2505.6 | -3843.55 (-60.54%) | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 55735.75 | 2505.6 | -3843.55 (-60.54%) | 19.46 | 1 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6349.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55800 expiring on 26MAY2026
Delta for 55800 CE is 0
Historical price for 55800 CE is as follows
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 210, which was -49.69999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 161 which increased total open position to 4675
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 275.2, which was -186.35000000000002 lower than the previous day. The implied volatity was 22.07, the open interest changed by 191 which increased total open position to 4531
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 457.2, which was -333.95 lower than the previous day. The implied volatity was 0, the open interest changed by -540 which decreased total open position to 4353
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 770.6, which was -431.9 lower than the previous day. The implied volatity was 18.59, the open interest changed by 2471 which increased total open position to 4918
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1220.45, which was -22.200000000000045 lower than the previous day. The implied volatity was 19.09, the open interest changed by -615 which decreased total open position to 2451
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1288.15, which was 684.7 higher than the previous day. The implied volatity was 20.4, the open interest changed by -155 which decreased total open position to 3072
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 590.55, which was -199.05000000000007 lower than the previous day. The implied volatity was 19.44, the open interest changed by 463 which increased total open position to 3253
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 775.3, which was -96.15000000000009 lower than the previous day. The implied volatity was 20.12, the open interest changed by 307 which increased total open position to 2807
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 906.5, which was -154.6500000000001 lower than the previous day. The implied volatity was 19.65, the open interest changed by -113 which decreased total open position to 2387
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1027, which was -171.45000000000005 lower than the previous day. The implied volatity was 18.66, the open interest changed by 1214 which increased total open position to 2495
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1169.7, which was -561.8 lower than the previous day. The implied volatity was 19.99, the open interest changed by 1113 which increased total open position to 1276
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1712.9, which was -28.549999999999955 lower than the previous day. The implied volatity was 20.78, the open interest changed by 30 which increased total open position to 163
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1740.6, which was -128.6500000000001 lower than the previous day. The implied volatity was 21.59, the open interest changed by 36 which increased total open position to 134
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1869.25, which was -661.4499999999998 lower than the previous day. The implied volatity was 21.59, the open interest changed by 4 which increased total open position to 97
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2530.65, which was -0.04999999999972715 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 93
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2530.65, which was 425.5 higher than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 96
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2017.2, which was -86.04999999999995 lower than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 96
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2103.25, which was 223.25 higher than the previous day. The implied volatity was 20.05, the open interest changed by -3 which decreased total open position to 96
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1880, which was -86.90000000000009 lower than the previous day. The implied volatity was 20.57, the open interest changed by 3 which increased total open position to 99
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1971.8, which was 194.29999999999995 higher than the previous day. The implied volatity was 20.63, the open interest changed by -39 which decreased total open position to 96
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1761.2, which was -79.89999999999986 lower than the previous day. The implied volatity was 22.28, the open interest changed by 15 which increased total open position to 135
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1833.45, which was 376.95000000000005 higher than the previous day. The implied volatity was 19.69, the open interest changed by 31 which increased total open position to 120
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1458.95, which was -327.70000000000005 lower than the previous day. The implied volatity was 21.55, the open interest changed by 11 which increased total open position to 89
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1611.3, which was 851.3 higher than the previous day. The implied volatity was 15.43, the open interest changed by -1 which decreased total open position to 79
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 760, which was -120 lower than the previous day. The implied volatity was 21.32, the open interest changed by 36 which increased total open position to 80
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 880, which was 214.55 higher than the previous day. The implied volatity was 23.36, the open interest changed by 3 which increased total open position to 46
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 634.45, which was -18.55 lower than the previous day. The implied volatity was 22.84, the open interest changed by -8 which decreased total open position to 42
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 653, which was 93.65 higher than the previous day. The implied volatity was 23.03, the open interest changed by 7 which increased total open position to 43
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 559.35, which was -361 lower than the previous day. The implied volatity was 25.17, the open interest changed by 3 which increased total open position to 39
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 924.3, which was -462.9 lower than the previous day. The implied volatity was 22.32, the open interest changed by 16 which increased total open position to 33
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1387.2, which was 358.35 higher than the previous day. The implied volatity was 21.52, the open interest changed by 0 which decreased total open position to 16
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1028.85, which was -600.4 lower than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 17
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1629.25, which was 265.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1629.25, which was 265.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1629.25, which was 265.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1629.25, which was 265.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1629.25, which was 265.5 higher than the previous day. The implied volatity was 16.51, the open interest changed by 4 which increased total open position to 16
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1363.75, which was -1141.85 lower than the previous day. The implied volatity was 16.41, the open interest changed by 9 which increased total open position to 10
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2505.6, which was -3843.55 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 55100.95. The strike last trading price was 2505.6, which was -3843.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2505.6, which was -3843.55 lower than the previous day. The implied volatity was 19.46, 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 6349.15, 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 6349.15, 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 6349.15, 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 6349.15, 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 6349.15, 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 6349.15, 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 (12d) 55800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 53456.15 | 2390.75 | 82.90000000000009 (3.59%) | 0 | 181 | -114 | 2,398 |
| 12 May | 53555.20 | 2220 | 571.3 (34.65%) | 0 | 456 | -130 | 2,542 |
| 11 May | 54439.90 | 1671.55 | 619.55 (58.89%) | 0 | 2,012 | -363 | 2,673 |
| 8 May | 55310.55 | 1082.8 | 372.9 (52.53%) | 18.46 | 34,399 | 286 | 3,040 |
| 7 May | 56047.40 | 680.95 | -13.149999999999977 (-1.89%) | 17.31 | 29,988 | -493 | 2,757 |
| 6 May | 55981.05 | 658.35 | -915.4999999999999 (-58.17%) | 16.38 | 12,551 | 827 | 3,255 |
| 5 May | 54547.05 | 1588.3 | 158.64999999999986 (11.10%) | 18.06 | 983 | 489 | 2,431 |
| 4 May | 54878.50 | 1447.35 | -34.100000000000136 (-2.30%) | 19.31 | 5,808 | -160 | 1,953 |
| 30 Apr | 54863.35 | 1407.55 | 207.45000000000005 (17.29%) | 18.41 | 1,996 | -363 | 1,750 |
| 29 Apr | 55403.60 | 1228.4 | 14.600000000000136 (1.20%) | 18.32 | 35,556 | -903 | 2,118 |
| 28 Apr | 55400.35 | 1150 | 265.54999999999995 (30.02%) | 17.49 | 8,243 | 2,617 | 3,005 |
| 27 Apr | 56264.30 | 867.5 | -184.04999999999995 (-17.50%) | 18.96 | 730 | 79 | 387 |
| 24 Apr | 56089.75 | 1067.15 | 69.30000000000007 (6.94%) | 20.08 | 928 | 139 | 306 |
| 23 Apr | 56305.00 | 999 | 235.04999999999995 (30.77%) | 20.13 | 201 | -1 | 172 |
| 22 Apr | 57124.45 | 757.6 | 86.55000000000007 (12.90%) | 20.45 | 119 | -1 | 174 |
| 21 Apr | 57371.45 | 664 | -321.85 (-32.65%) | 19.95 | 58 | -23 | 175 |
| 20 Apr | 56582.35 | 985 | 68 (7.42%) | 20.53 | 112 | 32 | 197 |
| 17 Apr | 56565.70 | 920 | -224.20000000000005 (-19.59%) | 19.1 | 97 | -35 | 165 |
| 16 Apr | 56086.40 | 1156.7 | 63.40000000000009 (5.80%) | 19.18 | 158 | 72 | 199 |
| 15 Apr | 56301.95 | 1076.6 | -453.0500000000002 (-29.62%) | 19.37 | 40 | 3 | 127 |
| 13 Apr | 55605.05 | 1511.05 | 177.3499999999999 (13.30%) | 20.64 | 60 | 29 | 123 |
| 10 Apr | 55912.75 | 1316.25 | -559.75 (-29.84%) | 19.76 | 133 | 28 | 95 |
| 9 Apr | 54821.70 | 1876 | 412.6500000000001 (28.20%) | 20.05 | 109 | 20 | 68 |
| 8 Apr | 55703.90 | 1422 | -2849.5 (-66.71%) | 21.77 | 90 | 40 | 47 |
| 7 Apr | 52716.25 | 4271.5 | -991.45 (-18.84%) | - | 0 | 0 | 7 |
| 6 Apr | 52609.10 | 4271.5 | -991.45 (-18.84%) | 36.26 | 3 | 1 | 6 |
| 2 Apr | 51548.75 | 5262.95 | 1489.95 (39.49%) | - | 0 | 0 | 5 |
| 1 Apr | 51448.65 | 5262.95 | 1489.95 (39.49%) | - | 0 | 0 | 5 |
| 30 Mar | 50275.35 | 5262.95 | 1489.95 (39.49%) | 28.08 | 2 | 0 | 4 |
| 27 Mar | 52274.60 | 3773 | 1094.35 (40.85%) | 26.33 | 1 | 0 | 4 |
| 25 Mar | 53708.10 | 2678.65 | -16.15 (-0.60%) | 22.81 | 2 | 0 | 4 |
| 24 Mar | 52605.65 | 2694.8 | 2511.85 (1372.97%) | - | 0 | 0 | 4 |
| 23 Mar | 51437.75 | 2694.8 | 2511.85 (1372.97%) | - | 0 | 0 | 4 |
| 20 Mar | 53427.05 | 2694.8 | 2511.85 (1372.97%) | - | 0 | 0 | 4 |
| 19 Mar | 53451.00 | 2694.8 | 2511.85 (1372.97%) | 22.5 | 4 | 0 | 0 |
| 18 Mar | 55326.05 | 182.95 | 0 (0.00%) | 0.57 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 182.95 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 182.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 182.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 182.95 | 0 (0.00%) | 0.48 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 182.95 | 0 (0.00%) | 0.96 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 182.95 | 0 (0.00%) | 2.07 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 182.95 | 0 (0.00%) | 1.28 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 0 | 0 (0.00%) | 3.72 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 0 | 0 (0.00%) | 3.54 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 0 | 0 (0.00%) | 4.26 | 0 | 0 | 0 |
For Nifty Bank - strike price 55800 expiring on 26MAY2026
Delta for 55800 PE is 0
Historical price for 55800 PE is as follows
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 2390.75, which was 82.90000000000009 higher than the previous day. The implied volatity was 0, the open interest changed by -114 which decreased total open position to 2398
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2220, which was 571.3 higher than the previous day. The implied volatity was 0, the open interest changed by -130 which decreased total open position to 2542
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 1671.55, which was 619.55 higher than the previous day. The implied volatity was 0, the open interest changed by -363 which decreased total open position to 2673
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1082.8, which was 372.9 higher than the previous day. The implied volatity was 18.46, the open interest changed by 286 which increased total open position to 3040
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 680.95, which was -13.149999999999977 lower than the previous day. The implied volatity was 17.31, the open interest changed by -493 which decreased total open position to 2757
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 658.35, which was -915.4999999999999 lower than the previous day. The implied volatity was 16.38, the open interest changed by 827 which increased total open position to 3255
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1588.3, which was 158.64999999999986 higher than the previous day. The implied volatity was 18.06, the open interest changed by 489 which increased total open position to 2431
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1447.35, which was -34.100000000000136 lower than the previous day. The implied volatity was 19.31, the open interest changed by -160 which decreased total open position to 1953
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1407.55, which was 207.45000000000005 higher than the previous day. The implied volatity was 18.41, the open interest changed by -363 which decreased total open position to 1750
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1228.4, which was 14.600000000000136 higher than the previous day. The implied volatity was 18.32, the open interest changed by -903 which decreased total open position to 2118
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1150, which was 265.54999999999995 higher than the previous day. The implied volatity was 17.49, the open interest changed by 2617 which increased total open position to 3005
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 867.5, which was -184.04999999999995 lower than the previous day. The implied volatity was 18.96, the open interest changed by 79 which increased total open position to 387
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1067.15, which was 69.30000000000007 higher than the previous day. The implied volatity was 20.08, the open interest changed by 139 which increased total open position to 306
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 999, which was 235.04999999999995 higher than the previous day. The implied volatity was 20.13, the open interest changed by -1 which decreased total open position to 172
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 757.6, which was 86.55000000000007 higher than the previous day. The implied volatity was 20.45, the open interest changed by -1 which decreased total open position to 174
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 664, which was -321.85 lower than the previous day. The implied volatity was 19.95, the open interest changed by -23 which decreased total open position to 175
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 985, which was 68 higher than the previous day. The implied volatity was 20.53, the open interest changed by 32 which increased total open position to 197
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 920, which was -224.20000000000005 lower than the previous day. The implied volatity was 19.1, the open interest changed by -35 which decreased total open position to 165
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1156.7, which was 63.40000000000009 higher than the previous day. The implied volatity was 19.18, the open interest changed by 72 which increased total open position to 199
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1076.6, which was -453.0500000000002 lower than the previous day. The implied volatity was 19.37, the open interest changed by 3 which increased total open position to 127
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1511.05, which was 177.3499999999999 higher than the previous day. The implied volatity was 20.64, the open interest changed by 29 which increased total open position to 123
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1316.25, which was -559.75 lower than the previous day. The implied volatity was 19.76, the open interest changed by 28 which increased total open position to 95
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1876, which was 412.6500000000001 higher than the previous day. The implied volatity was 20.05, the open interest changed by 20 which increased total open position to 68
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1422, which was -2849.5 lower than the previous day. The implied volatity was 21.77, the open interest changed by 40 which increased total open position to 47
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4271.5, which was -991.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4271.5, which was -991.45 lower than the previous day. The implied volatity was 36.26, the open interest changed by 1 which increased total open position to 6
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 5262.95, which was 1489.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 5262.95, which was 1489.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5262.95, which was 1489.95 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 4
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3773, which was 1094.35 higher than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 4
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2678.65, which was -16.15 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2694.8, which was 2511.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 2694.8, which was 2511.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2694.8, which was 2511.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2694.8, which was 2511.85 higher than the previous day. The implied volatity was 22.5, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.57, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.11, 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 182.95, 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 53757.85. The strike last trading price was 182.95, 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 55100.95. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 0.48, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.96, 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 182.95, which was 0 lower than the previous day. The implied volatity was 2.07, 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 182.95, which was 0 lower than the previous day. The implied volatity was 1.28, 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 0, which was 0 lower than the previous day. The implied volatity was 2.78, 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 0, which was 0 lower than the previous day. The implied volatity was 3.72, 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 0, which was 0 lower than the previous day. The implied volatity was 3.54, 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 4.26, the open interest changed by 0 which decreased total open position to 0
