BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
BANKNIFTY 26JUN2025 55900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.47
Vega: 34.78
Theta: -34.04
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
17 Jun | 55714.15 | 438.45 | -242.3 | 13.95 | 94,658 | 2,606 | 9,411 | |||
16 Jun | 55944.90 | 703 | 200.8 | 15.80 | 88,532 | 3,059 | 6,882 | |||
13 Jun | 55527.35 | 507.9 | -345.4 | 13.56 | 24,905 | 1,478 | 3,945 | |||
12 Jun | 56082.55 | 819.85 | -289.7 | 14.94 | 6,100 | 185 | 2,463 | |||
11 Jun | 56459.75 | 1099.15 | -130.4 | 14.21 | 1,452 | -175 | 2,280 | |||
10 Jun | 56629.10 | 1181.8 | -271.7 | 13.05 | 1,082 | -166 | 2,455 | |||
9 Jun | 56839.60 | 1442.2 | 123.3 | 13.88 | 2,310 | -554 | 2,626 | |||
6 Jun | 56578.40 | 1325.1 | 429.1 | 13.84 | 56,903 | -4,805 | 3,205 | |||
5 Jun | 55760.85 | 899.35 | -18.7 | 14.55 | 54,162 | 901 | 8,092 | |||
4 Jun | 55676.85 | 906.2 | -40.3 | 15.69 | 35,133 | 679 | 7,338 | |||
3 Jun | 55599.95 | 907 | -220.35 | 16.36 | 53,420 | 1,930 | 6,774 | |||
2 Jun | 55903.40 | 1124 | 74.45 | 16.69 | 49,892 | 1,939 | 5,001 | |||
30 May | 55749.70 | 1057.85 | 121.2 | 15.21 | 37,815 | 1,874 | 3,186 | |||
29 May | 55546.05 | 990 | 12.2 | 13.77 | 4,029 | 615 | 1,292 | |||
28 May | 55417.00 | 963 | -59.1 | 15.53 | 1,090 | 149 | 680 | |||
27 May | 55352.80 | 1030.55 | -49.5 | 16.98 | 1,837 | -28 | 530 | |||
26 May | 55572.00 | 1051.05 | 90.7 | 15.25 | 2,063 | 156 | 557 | |||
23 May | 55398.25 | 978.45 | 217.75 | 14.38 | 311 | -8 | 399 | |||
22 May | 54941.30 | 769.5 | -50.35 | 14.06 | 469 | 98 | 408 | |||
21 May | 55075.10 | 825 | 20.1 | 13.90 | 229 | -12 | 311 | |||
20 May | 54877.35 | 769.6 | -250.7 | 13.72 | 345 | 109 | 333 | |||
19 May | 55420.70 | 1024.95 | 23.85 | 13.90 | 136 | 8 | 223 | |||
16 May | 55354.90 | 991.5 | 33.6 | 12.89 | 40 | 3 | 214 | |||
15 May | 55355.60 | 945 | 193.4 | 12.11 | 369 | 35 | 211 | |||
14 May | 54801.30 | 761.8 | -133 | 12.48 | 196 | 36 | 175 | |||
13 May | 54940.85 | 894.05 | -319.15 | 13.38 | 149 | 50 | 140 | |||
12 May | 55382.85 | 1232.7 | 638.35 | 14.61 | 174 | 9 | 90 | |||
|
||||||||||
9 May | 53595.25 | 611.45 | -265.4 | 15.51 | 145 | -7 | 81 | |||
8 May | 54365.65 | 878 | -57.7 | 16.61 | 83 | 13 | 67 | |||
7 May | 54610.90 | 948 | 84 | 14.61 | 32 | 14 | 53 | |||
6 May | 54271.40 | 868 | -322 | 15.78 | 13 | 0 | 41 | |||
5 May | 54919.50 | 1190 | -78.95 | 15.56 | 49 | 17 | 44 | |||
2 May | 55115.35 | 1268.95 | -33.05 | 14.94 | 25 | 15 | 26 | |||
30 Apr | 55087.15 | 1302 | -149.1 | 15.43 | 6 | 3 | 12 | |||
29 Apr | 55391.25 | 1451.1 | 35.75 | 14.88 | 20 | -6 | 8 | |||
28 Apr | 55432.80 | 1415.35 | 330.3 | 13.54 | 8 | 5 | 13 | |||
25 Apr | 54664.05 | 1085.05 | -243.95 | 14.17 | 9 | 1 | 7 | |||
24 Apr | 55201.40 | 1329 | 91.45 | 13.53 | 5 | 0 | 1 | |||
23 Apr | 55370.05 | 1237.55 | 0 | 0.00 | 0 | 0 | 0 | |||
22 Apr | 55647.20 | 1237.55 | 0 | 0.00 | 0 | 1 | 0 | |||
21 Apr | 55304.50 | 1237.55 | 426.2 | 11.01 | 1 | 0 | 0 | |||
17 Apr | 54290.20 | 811.35 | 0 | 0.61 | 0 | 0 | 0 | |||
16 Apr | 53117.75 | 811.35 | 0 | 1.62 | 0 | 0 | 0 | |||
15 Apr | 52379.50 | 811.35 | 0 | 2.25 | 0 | 0 | 0 | |||
11 Apr | 51002.35 | 811.35 | 0 | 3.45 | 0 | 0 | 0 | |||
9 Apr | 50240.15 | 811.35 | 0 | 4.05 | 0 | 0 | 0 | |||
8 Apr | 50511.00 | 811.35 | 0 | 3.79 | 0 | 0 | 0 | |||
7 Apr | 49860.10 | 811.35 | 0 | 4.46 | 0 | 0 | 0 | |||
4 Apr | 51502.70 | 811.35 | 0 | 2.76 | 0 | 0 | 0 | |||
3 Apr | 51597.35 | 811.35 | 0 | 2.65 | 0 | 0 | 0 | |||
2 Apr | 51348.05 | 811.35 | 0 | 3.04 | 0 | 0 | 0 | |||
1 Apr | 50827.50 | 811.35 | 0 | 3.26 | 0 | 0 | 0 |
For Nifty Bank - strike price 55900 expiring on 26JUN2025
Delta for 55900 CE is 0.47
Historical price for 55900 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 438.45, which was -242.3 lower than the previous day. The implied volatity was 13.95, the open interest changed by 2606 which increased total open position to 9411
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 703, which was 200.8 higher than the previous day. The implied volatity was 15.80, the open interest changed by 3059 which increased total open position to 6882
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 507.9, which was -345.4 lower than the previous day. The implied volatity was 13.56, the open interest changed by 1478 which increased total open position to 3945
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 819.85, which was -289.7 lower than the previous day. The implied volatity was 14.94, the open interest changed by 185 which increased total open position to 2463
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 1099.15, which was -130.4 lower than the previous day. The implied volatity was 14.21, the open interest changed by -175 which decreased total open position to 2280
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 1181.8, which was -271.7 lower than the previous day. The implied volatity was 13.05, the open interest changed by -166 which decreased total open position to 2455
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 1442.2, which was 123.3 higher than the previous day. The implied volatity was 13.88, the open interest changed by -554 which decreased total open position to 2626
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 1325.1, which was 429.1 higher than the previous day. The implied volatity was 13.84, the open interest changed by -4805 which decreased total open position to 3205
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 899.35, which was -18.7 lower than the previous day. The implied volatity was 14.55, the open interest changed by 901 which increased total open position to 8092
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 906.2, which was -40.3 lower than the previous day. The implied volatity was 15.69, the open interest changed by 679 which increased total open position to 7338
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 907, which was -220.35 lower than the previous day. The implied volatity was 16.36, the open interest changed by 1930 which increased total open position to 6774
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 1124, which was 74.45 higher than the previous day. The implied volatity was 16.69, the open interest changed by 1939 which increased total open position to 5001
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 1057.85, which was 121.2 higher than the previous day. The implied volatity was 15.21, the open interest changed by 1874 which increased total open position to 3186
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 990, which was 12.2 higher than the previous day. The implied volatity was 13.77, the open interest changed by 615 which increased total open position to 1292
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 963, which was -59.1 lower than the previous day. The implied volatity was 15.53, the open interest changed by 149 which increased total open position to 680
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 1030.55, which was -49.5 lower than the previous day. The implied volatity was 16.98, the open interest changed by -28 which decreased total open position to 530
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 1051.05, which was 90.7 higher than the previous day. The implied volatity was 15.25, the open interest changed by 156 which increased total open position to 557
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 978.45, which was 217.75 higher than the previous day. The implied volatity was 14.38, the open interest changed by -8 which decreased total open position to 399
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 769.5, which was -50.35 lower than the previous day. The implied volatity was 14.06, the open interest changed by 98 which increased total open position to 408
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 825, which was 20.1 higher than the previous day. The implied volatity was 13.90, the open interest changed by -12 which decreased total open position to 311
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 769.6, which was -250.7 lower than the previous day. The implied volatity was 13.72, the open interest changed by 109 which increased total open position to 333
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 1024.95, which was 23.85 higher than the previous day. The implied volatity was 13.90, the open interest changed by 8 which increased total open position to 223
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 991.5, which was 33.6 higher than the previous day. The implied volatity was 12.89, the open interest changed by 3 which increased total open position to 214
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 945, which was 193.4 higher than the previous day. The implied volatity was 12.11, the open interest changed by 35 which increased total open position to 211
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 761.8, which was -133 lower than the previous day. The implied volatity was 12.48, the open interest changed by 36 which increased total open position to 175
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 894.05, which was -319.15 lower than the previous day. The implied volatity was 13.38, the open interest changed by 50 which increased total open position to 140
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 1232.7, which was 638.35 higher than the previous day. The implied volatity was 14.61, the open interest changed by 9 which increased total open position to 90
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 611.45, which was -265.4 lower than the previous day. The implied volatity was 15.51, the open interest changed by -7 which decreased total open position to 81
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 878, which was -57.7 lower than the previous day. The implied volatity was 16.61, the open interest changed by 13 which increased total open position to 67
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 948, which was 84 higher than the previous day. The implied volatity was 14.61, the open interest changed by 14 which increased total open position to 53
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 868, which was -322 lower than the previous day. The implied volatity was 15.78, the open interest changed by 0 which decreased total open position to 41
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 1190, which was -78.95 lower than the previous day. The implied volatity was 15.56, the open interest changed by 17 which increased total open position to 44
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 1268.95, which was -33.05 lower than the previous day. The implied volatity was 14.94, the open interest changed by 15 which increased total open position to 26
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 1302, which was -149.1 lower than the previous day. The implied volatity was 15.43, the open interest changed by 3 which increased total open position to 12
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 1451.1, which was 35.75 higher than the previous day. The implied volatity was 14.88, the open interest changed by -6 which decreased total open position to 8
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 1415.35, which was 330.3 higher than the previous day. The implied volatity was 13.54, the open interest changed by 5 which increased total open position to 13
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1085.05, which was -243.95 lower than the previous day. The implied volatity was 14.17, the open interest changed by 1 which increased total open position to 7
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1329, which was 91.45 higher than the previous day. The implied volatity was 13.53, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 1237.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 1237.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 1237.55, which was 426.2 higher than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 811.35, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 26JUN2025 55900 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.52
Vega: 34.80
Theta: -22.19
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
17 Jun | 55714.15 | 599.4 | 119.05 | 15.69 | 1,21,281 | -3,071 | 4,895 |
16 Jun | 55944.90 | 450 | -342.45 | 15.05 | 59,388 | 5,017 | 8,036 |
13 Jun | 55527.35 | 750.05 | 276.75 | 16.38 | 15,703 | -1,300 | 3,047 |
12 Jun | 56082.55 | 501.8 | 142.55 | 14.80 | 29,616 | -85 | 4,432 |
11 Jun | 56459.75 | 365 | 2.3 | 15.02 | 16,811 | -369 | 4,527 |
10 Jun | 56629.10 | 364.25 | 3.4 | 15.70 | 10,768 | -174 | 4,977 |
9 Jun | 56839.60 | 359.5 | -101 | 17.08 | 10,455 | -190 | 5,197 |
6 Jun | 56578.40 | 451.05 | -299 | 16.18 | 52,866 | 1,135 | 5,473 |
5 Jun | 55760.85 | 735.4 | -83.6 | 15.92 | 42,400 | 740 | 4,398 |
4 Jun | 55676.85 | 821.25 | -74.95 | 15.99 | 28,663 | 165 | 3,812 |
3 Jun | 55599.95 | 940 | 92.8 | 16.84 | 51,201 | -312 | 3,805 |
2 Jun | 55903.40 | 838 | -35.65 | 17.44 | 35,934 | 1,834 | 4,231 |
30 May | 55749.70 | 860 | -86.4 | 16.37 | 26,194 | 1,871 | 2,656 |
29 May | 55546.05 | 910.05 | -204.7 | 16.95 | 1,976 | 261 | 735 |
28 May | 55417.00 | 1097 | -69.55 | 17.51 | 464 | 107 | 474 |
27 May | 55352.80 | 1184 | 118.25 | 17.96 | 1,063 | -53 | 368 |
26 May | 55572.00 | 1050 | -60.2 | 17.28 | 1,431 | 168 | 421 |
23 May | 55398.25 | 1119.9 | -155.55 | 16.67 | 201 | -39 | 253 |
22 May | 54941.30 | 1265.6 | -14.9 | 15.43 | 46 | -4 | 292 |
21 May | 55075.10 | 1289.5 | -47.25 | 16.50 | 183 | 73 | 296 |
20 May | 54877.35 | 1333.55 | 130.4 | 15.95 | 76 | -6 | 225 |
19 May | 55420.70 | 1193.55 | -1.9 | 17.23 | 249 | 65 | 232 |
16 May | 55354.90 | 1204.65 | -52.2 | 16.79 | 58 | 17 | 167 |
15 May | 55355.60 | 1270 | -281.55 | 17.48 | 215 | 18 | 149 |
14 May | 54801.30 | 1532.05 | 40.4 | 17.68 | 78 | 53 | 129 |
13 May | 54940.85 | 1508.35 | 245 | 17.98 | 63 | 14 | 76 |
12 May | 55382.85 | 1276.65 | -653.25 | 17.72 | 117 | 58 | 58 |
9 May | 53595.25 | 1929.9 | 0 | 0.00 | 0 | 12 | 0 |
8 May | 54365.65 | 1929.9 | -211.1 | 16.99 | 22 | 7 | 28 |
7 May | 54610.90 | 2141.35 | 0.35 | 0.00 | 0 | -2 | 0 |
6 May | 54271.40 | 2141.35 | 446.3 | 19.96 | 3 | -2 | 21 |
5 May | 54919.50 | 1695.05 | -18.85 | 19.22 | 26 | -2 | 22 |
2 May | 55115.35 | 1713.9 | 12.95 | 20.05 | 11 | 7 | 24 |
30 Apr | 55087.15 | 1700.95 | 176.9 | 19.20 | 11 | -2 | 11 |
29 Apr | 55391.25 | 1514.05 | -393.8 | 18.83 | 23 | 4 | 12 |
28 Apr | 55432.80 | 1907.85 | 0 | 0.00 | 0 | 0 | 0 |
25 Apr | 54664.05 | 1907.85 | 339.95 | 18.89 | 8 | 0 | 8 |
24 Apr | 55201.40 | 1567.9 | 0 | 0.00 | 0 | 6 | 0 |
23 Apr | 55370.05 | 1567.9 | 134.2 | 18.95 | 14 | 7 | 9 |
22 Apr | 55647.20 | 1433.7 | -2695 | 18.84 | 2 | 1 | 1 |
21 Apr | 55304.50 | 4128.7 | 0 | 0.42 | 0 | 0 | 0 |
17 Apr | 54290.20 | 4128.7 | 0 | - | 0 | 0 | 0 |
16 Apr | 53117.75 | 4128.7 | 0 | - | 0 | 0 | 0 |
15 Apr | 52379.50 | 4128.7 | 0 | - | 0 | 0 | 0 |
11 Apr | 51002.35 | 4128.7 | 0 | - | 0 | 0 | 0 |
9 Apr | 50240.15 | 4128.7 | 0 | - | 0 | 0 | 0 |
8 Apr | 50511.00 | 4128.7 | 0 | - | 0 | 0 | 0 |
7 Apr | 49860.10 | 4128.7 | 0 | - | 0 | 0 | 0 |
4 Apr | 51502.70 | 4128.7 | 0 | - | 0 | 0 | 0 |
3 Apr | 51597.35 | 4128.7 | 0 | - | 0 | 0 | 0 |
2 Apr | 51348.05 | 4128.7 | 0 | - | 0 | 0 | 0 |
1 Apr | 50827.50 | 4128.7 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 55900 expiring on 26JUN2025
Delta for 55900 PE is -0.52
Historical price for 55900 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 599.4, which was 119.05 higher than the previous day. The implied volatity was 15.69, the open interest changed by -3071 which decreased total open position to 4895
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 450, which was -342.45 lower than the previous day. The implied volatity was 15.05, the open interest changed by 5017 which increased total open position to 8036
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 750.05, which was 276.75 higher than the previous day. The implied volatity was 16.38, the open interest changed by -1300 which decreased total open position to 3047
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 501.8, which was 142.55 higher than the previous day. The implied volatity was 14.80, the open interest changed by -85 which decreased total open position to 4432
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 365, which was 2.3 higher than the previous day. The implied volatity was 15.02, the open interest changed by -369 which decreased total open position to 4527
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 364.25, which was 3.4 higher than the previous day. The implied volatity was 15.70, the open interest changed by -174 which decreased total open position to 4977
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 359.5, which was -101 lower than the previous day. The implied volatity was 17.08, the open interest changed by -190 which decreased total open position to 5197
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 451.05, which was -299 lower than the previous day. The implied volatity was 16.18, the open interest changed by 1135 which increased total open position to 5473
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 735.4, which was -83.6 lower than the previous day. The implied volatity was 15.92, the open interest changed by 740 which increased total open position to 4398
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 821.25, which was -74.95 lower than the previous day. The implied volatity was 15.99, the open interest changed by 165 which increased total open position to 3812
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 940, which was 92.8 higher than the previous day. The implied volatity was 16.84, the open interest changed by -312 which decreased total open position to 3805
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 838, which was -35.65 lower than the previous day. The implied volatity was 17.44, the open interest changed by 1834 which increased total open position to 4231
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 860, which was -86.4 lower than the previous day. The implied volatity was 16.37, the open interest changed by 1871 which increased total open position to 2656
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 910.05, which was -204.7 lower than the previous day. The implied volatity was 16.95, the open interest changed by 261 which increased total open position to 735
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 1097, which was -69.55 lower than the previous day. The implied volatity was 17.51, the open interest changed by 107 which increased total open position to 474
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 1184, which was 118.25 higher than the previous day. The implied volatity was 17.96, the open interest changed by -53 which decreased total open position to 368
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 1050, which was -60.2 lower than the previous day. The implied volatity was 17.28, the open interest changed by 168 which increased total open position to 421
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 1119.9, which was -155.55 lower than the previous day. The implied volatity was 16.67, the open interest changed by -39 which decreased total open position to 253
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 1265.6, which was -14.9 lower than the previous day. The implied volatity was 15.43, the open interest changed by -4 which decreased total open position to 292
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 1289.5, which was -47.25 lower than the previous day. The implied volatity was 16.50, the open interest changed by 73 which increased total open position to 296
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 1333.55, which was 130.4 higher than the previous day. The implied volatity was 15.95, the open interest changed by -6 which decreased total open position to 225
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 1193.55, which was -1.9 lower than the previous day. The implied volatity was 17.23, the open interest changed by 65 which increased total open position to 232
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 1204.65, which was -52.2 lower than the previous day. The implied volatity was 16.79, the open interest changed by 17 which increased total open position to 167
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 1270, which was -281.55 lower than the previous day. The implied volatity was 17.48, the open interest changed by 18 which increased total open position to 149
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 1532.05, which was 40.4 higher than the previous day. The implied volatity was 17.68, the open interest changed by 53 which increased total open position to 129
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 1508.35, which was 245 higher than the previous day. The implied volatity was 17.98, the open interest changed by 14 which increased total open position to 76
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 1276.65, which was -653.25 lower than the previous day. The implied volatity was 17.72, the open interest changed by 58 which increased total open position to 58
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1929.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1929.9, which was -211.1 lower than the previous day. The implied volatity was 16.99, the open interest changed by 7 which increased total open position to 28
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 2141.35, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 2141.35, which was 446.3 higher than the previous day. The implied volatity was 19.96, the open interest changed by -2 which decreased total open position to 21
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 1695.05, which was -18.85 lower than the previous day. The implied volatity was 19.22, the open interest changed by -2 which decreased total open position to 22
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 1713.9, which was 12.95 higher than the previous day. The implied volatity was 20.05, the open interest changed by 7 which increased total open position to 24
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 1700.95, which was 176.9 higher than the previous day. The implied volatity was 19.20, the open interest changed by -2 which decreased total open position to 11
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 1514.05, which was -393.8 lower than the previous day. The implied volatity was 18.83, the open interest changed by 4 which increased total open position to 12
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 1907.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1907.85, which was 339.95 higher than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 8
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1567.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 1567.9, which was 134.2 higher than the previous day. The implied volatity was 18.95, the open interest changed by 7 which increased total open position to 9
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 1433.7, which was -2695 lower than the previous day. The implied volatity was 18.84, the open interest changed by 1 which increased total open position to 1
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4128.7, 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 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 4128.7, 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 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 4128.7, 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 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 4128.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 4128.7, 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 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4128.7, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4128.7, 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