[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

55714.15 -230.75 (-0.41%)

Back to Option Chain


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