BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
08 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (17d) 56000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.48
Theta: -27.62
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 55310.55 | 680 | -403.79999999999995 (-37.26%) | 18.45 | 1,02,803 | 7,693 | 36,759 | |||||||||
| 7 May | 56047.40 | 1088.3 | -34.299999999999955 (-3.06%) | 18.57 | 1,43,504 | 93 | 29,116 | |||||||||
| 6 May | 55981.05 | 1169.95 | 637.8000000000001 (119.85%) | 20.15 | 1,23,969 | -4,753 | 29,187 | |||||||||
| 5 May | 54547.05 | 519.9 | -188.35000000000002 (-26.59%) | 19.37 | 58,726 | 2,598 | 33,955 | |||||||||
| 4 May | 54878.50 | 694.75 | -92 (-11.69%) | 19.97 | 62,827 | 4,883 | 31,386 | |||||||||
| 30 Apr | 54863.35 | 819.8 | -146.20000000000005 (-15.13%) | 19.6 | 55,932 | 1,963 | 28,466 | |||||||||
| 29 Apr | 55403.60 | 925.95 | -155 (-14.34%) | 18.46 | 89,890 | 2,360 | 26,511 | |||||||||
| 28 Apr | 55400.35 | 1102.65 | -495.54999999999995 (-31.01%) | 20.56 | 50,409 | 10,799 | 24,432 | |||||||||
| 27 Apr | 56264.30 | 1599.85 | -7.350000000000136 (-0.46%) | 20.66 | 18,122 | 6,461 | 13,587 | |||||||||
| 24 Apr | 56089.75 | 1646 | -65.20000000000005 (-3.81%) | 22.07 | 10,262 | 2,503 | 7,127 | |||||||||
| 23 Apr | 56305.00 | 1703.15 | -573.8499999999999 (-25.20%) | 20.76 | 2,479 | 404 | 4,622 | |||||||||
| 22 Apr | 57124.45 | 2281.5 | -122.09999999999991 (-5.08%) | 21.55 | 873 | -113 | 4,223 | |||||||||
| 21 Apr | 57371.45 | 2379.1 | 437.29999999999995 (22.52%) | 20.03 | 1,611 | -384 | 4,377 | |||||||||
| 20 Apr | 56582.35 | 1892.3 | -38.450000000000045 (-1.99%) | 20.3 | 2,302 | -338 | 4,858 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 56565.70 | 1928 | 221.54999999999995 (12.98%) | 19.28 | 3,215 | 604 | 5,203 | |||||||||
| 16 Apr | 56086.40 | 1680 | -184.04999999999995 (-9.87%) | 20.11 | 3,058 | 1,164 | 4,597 | |||||||||
| 15 Apr | 56301.95 | 1850.05 | 200.29999999999995 (12.14%) | 20.46 | 3,292 | 1,092 | 3,441 | |||||||||
| 13 Apr | 55605.05 | 1617.95 | -93.70000000000005 (-5.47%) | 21.55 | 3,674 | 632 | 2,327 | |||||||||
| 10 Apr | 55912.75 | 1725.8 | 396.79999999999995 (29.86%) | 19.7 | 2,359 | 347 | 1,695 | |||||||||
| 9 Apr | 54821.70 | 1308.85 | -368.9000000000001 (-21.99%) | 21.03 | 1,507 | 123 | 1,341 | |||||||||
| 8 Apr | 55703.90 | 1697.25 | 916.55 (117.40%) | 17.92 | 3,262 | -268 | 1,218 | |||||||||
| 7 Apr | 52716.25 | 751.45 | -51.15 (-6.37%) | 21.99 | 1,834 | 13 | 1,496 | |||||||||
| 6 Apr | 52609.10 | 798.9 | 219.85 (37.97%) | 22.96 | 1,583 | 163 | 1,598 | |||||||||
| 2 Apr | 51548.75 | 589.45 | -12.1 (-2.01%) | 22.79 | 2,600 | 708 | 1,438 | |||||||||
| 1 Apr | 51448.65 | 594.6 | 64.5 (12.17%) | 22.77 | 796 | 6 | 731 | |||||||||
| 30 Mar | 50275.35 | 570 | -279.95 (-32.94%) | 25.98 | 1,036 | -67 | 734 | |||||||||
| 27 Mar | 52274.60 | 860 | -371.25 (-30.15%) | 22.19 | 811 | 145 | 778 | |||||||||
| 25 Mar | 53708.10 | 1226.35 | 225.5 (22.53%) | 20.51 | 522 | 160 | 631 | |||||||||
| 24 Mar | 52605.65 | 1023.75 | 221.4 (27.59%) | 21.99 | 553 | 47 | 474 | |||||||||
| 23 Mar | 51437.75 | 797.7 | -365.6 (-31.43%) | 23.95 | 931 | -72 | 397 | |||||||||
| 20 Mar | 53427.05 | 1164.35 | -16.9 (-1.43%) | 19.72 | 422 | 29 | 476 | |||||||||
| 19 Mar | 53451.00 | 1248.35 | -507.7 (-28.91%) | 19.5 | 446 | 45 | 446 | |||||||||
| 18 Mar | 55326.05 | 1770.05 | 141.65 (8.70%) | 16.5 | 256 | 61 | 400 | |||||||||
| 17 Mar | 54876.00 | 1648 | 124.7 (8.19%) | 17.7 | 207 | 62 | 341 | |||||||||
| 16 Mar | 54413.40 | 1490 | 144.4 (10.73%) | 18.63 | 361 | 127 | 275 | |||||||||
| 13 Mar | 53757.85 | 1324.45 | -533.15 (-28.70%) | 18.7 | 336 | 74 | 159 | |||||||||
| 12 Mar | 55100.95 | 1859 | -352.7 (-15.95%) | 17.29 | 93 | 41 | 82 | |||||||||
| 11 Mar | 55735.75 | 2192.95 | -678.5 (-23.63%) | 17.41 | 47 | 13 | 41 | |||||||||
| 10 Mar | 56950.80 | 2871.45 | -3300.2 (-53.47%) | 15.19 | 39 | 27 | 27 | |||||||||
| 9 Mar | 56019.80 | 6171.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 6171.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6171.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6171.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6171.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56000 expiring on 26MAY2026
Delta for 56000 CE is 0.42
Historical price for 56000 CE is as follows
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 680, which was -403.79999999999995 lower than the previous day. The implied volatity was 18.45, the open interest changed by 7693 which increased total open position to 36759
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1088.3, which was -34.299999999999955 lower than the previous day. The implied volatity was 18.57, the open interest changed by 93 which increased total open position to 29116
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1169.95, which was 637.8000000000001 higher than the previous day. The implied volatity was 20.15, the open interest changed by -4753 which decreased total open position to 29187
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 519.9, which was -188.35000000000002 lower than the previous day. The implied volatity was 19.37, the open interest changed by 2598 which increased total open position to 33955
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 694.75, which was -92 lower than the previous day. The implied volatity was 19.97, the open interest changed by 4883 which increased total open position to 31386
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 819.8, which was -146.20000000000005 lower than the previous day. The implied volatity was 19.6, the open interest changed by 1963 which increased total open position to 28466
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 925.95, which was -155 lower than the previous day. The implied volatity was 18.46, the open interest changed by 2360 which increased total open position to 26511
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1102.65, which was -495.54999999999995 lower than the previous day. The implied volatity was 20.56, the open interest changed by 10799 which increased total open position to 24432
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1599.85, which was -7.350000000000136 lower than the previous day. The implied volatity was 20.66, the open interest changed by 6461 which increased total open position to 13587
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1646, which was -65.20000000000005 lower than the previous day. The implied volatity was 22.07, the open interest changed by 2503 which increased total open position to 7127
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1703.15, which was -573.8499999999999 lower than the previous day. The implied volatity was 20.76, the open interest changed by 404 which increased total open position to 4622
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2281.5, which was -122.09999999999991 lower than the previous day. The implied volatity was 21.55, the open interest changed by -113 which decreased total open position to 4223
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2379.1, which was 437.29999999999995 higher than the previous day. The implied volatity was 20.03, the open interest changed by -384 which decreased total open position to 4377
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1892.3, which was -38.450000000000045 lower than the previous day. The implied volatity was 20.3, the open interest changed by -338 which decreased total open position to 4858
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1928, which was 221.54999999999995 higher than the previous day. The implied volatity was 19.28, the open interest changed by 604 which increased total open position to 5203
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1680, which was -184.04999999999995 lower than the previous day. The implied volatity was 20.11, the open interest changed by 1164 which increased total open position to 4597
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1850.05, which was 200.29999999999995 higher than the previous day. The implied volatity was 20.46, the open interest changed by 1092 which increased total open position to 3441
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1617.95, which was -93.70000000000005 lower than the previous day. The implied volatity was 21.55, the open interest changed by 632 which increased total open position to 2327
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1725.8, which was 396.79999999999995 higher than the previous day. The implied volatity was 19.7, the open interest changed by 347 which increased total open position to 1695
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1308.85, which was -368.9000000000001 lower than the previous day. The implied volatity was 21.03, the open interest changed by 123 which increased total open position to 1341
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1697.25, which was 916.55 higher than the previous day. The implied volatity was 17.92, the open interest changed by -268 which decreased total open position to 1218
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 751.45, which was -51.15 lower than the previous day. The implied volatity was 21.99, the open interest changed by 13 which increased total open position to 1496
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 798.9, which was 219.85 higher than the previous day. The implied volatity was 22.96, the open interest changed by 163 which increased total open position to 1598
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 589.45, which was -12.1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 708 which increased total open position to 1438
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 594.6, which was 64.5 higher than the previous day. The implied volatity was 22.77, the open interest changed by 6 which increased total open position to 731
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 570, which was -279.95 lower than the previous day. The implied volatity was 25.98, the open interest changed by -67 which decreased total open position to 734
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 860, which was -371.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by 145 which increased total open position to 778
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1226.35, which was 225.5 higher than the previous day. The implied volatity was 20.51, the open interest changed by 160 which increased total open position to 631
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1023.75, which was 221.4 higher than the previous day. The implied volatity was 21.99, the open interest changed by 47 which increased total open position to 474
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 797.7, which was -365.6 lower than the previous day. The implied volatity was 23.95, the open interest changed by -72 which decreased total open position to 397
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1164.35, which was -16.9 lower than the previous day. The implied volatity was 19.72, the open interest changed by 29 which increased total open position to 476
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1248.35, which was -507.7 lower than the previous day. The implied volatity was 19.5, the open interest changed by 45 which increased total open position to 446
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1770.05, which was 141.65 higher than the previous day. The implied volatity was 16.5, the open interest changed by 61 which increased total open position to 400
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1648, which was 124.7 higher than the previous day. The implied volatity was 17.7, the open interest changed by 62 which increased total open position to 341
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1490, which was 144.4 higher than the previous day. The implied volatity was 18.63, the open interest changed by 127 which increased total open position to 275
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1324.45, which was -533.15 lower than the previous day. The implied volatity was 18.7, the open interest changed by 74 which increased total open position to 159
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1859, which was -352.7 lower than the previous day. The implied volatity was 17.29, the open interest changed by 41 which increased total open position to 82
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2192.95, which was -678.5 lower than the previous day. The implied volatity was 17.41, the open interest changed by 13 which increased total open position to 41
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2871.45, which was -3300.2 lower than the previous day. The implied volatity was 15.19, the open interest changed by 27 which increased total open position to 27
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 6171.65, 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 6171.65, 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 6171.65, 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 6171.65, 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 6171.65, 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 (17d) 56000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.48
Theta: -19.15
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 55310.55 | 1198 | 409.15 (51.87%) | 18.41 | 67,935 | 1,335 | 31,142 |
| 7 May | 56047.40 | 756.05 | -11.200000000000045 (-1.46%) | 17.11 | 1,34,348 | 1,243 | 29,896 |
| 6 May | 55981.05 | 731.05 | -976.4000000000001 (-57.18%) | 15.8 | 40,371 | 2,975 | 28,688 |
| 5 May | 54547.05 | 1707.9 | 160.60000000000014 (10.38%) | 17.91 | 10,385 | -938 | 25,614 |
| 4 May | 54878.50 | 1560 | -33.049999999999955 (-2.07%) | 18.99 | 18,402 | -1,198 | 26,559 |
| 30 Apr | 54863.35 | 1517.25 | 217.6500000000001 (16.75%) | 18.22 | 20,072 | -1,476 | 26,281 |
| 29 Apr | 55403.60 | 1333.7 | 22.549999999999955 (1.72%) | 18.16 | 79,658 | 496 | 28,075 |
| 28 Apr | 55400.35 | 1280 | 321.65 (33.56%) | 17.75 | 49,064 | 9,014 | 27,774 |
| 27 Apr | 56264.30 | 941.05 | -190.04999999999995 (-16.80%) | 18.87 | 26,206 | 7,478 | 18,686 |
| 24 Apr | 56089.75 | 1152.2 | 73.04999999999995 (6.77%) | 19.88 | 14,207 | 2,573 | 11,297 |
| 23 Apr | 56305.00 | 1070 | 247.14999999999998 (30.04%) | 19.95 | 6,919 | 445 | 8,724 |
| 22 Apr | 57124.45 | 806 | 86.95000000000005 (12.09%) | 20.26 | 8,679 | 3,036 | 8,286 |
| 21 Apr | 57371.45 | 704.6 | -316 (-30.96%) | 19.76 | 4,592 | 419 | 5,328 |
| 20 Apr | 56582.35 | 1053 | 100.85000000000002 (10.59%) | 20.41 | 4,841 | -116 | 4,994 |
| 17 Apr | 56565.70 | 950.95 | -240.29999999999995 (-20.17%) | 18.5 | 5,447 | 1,058 | 5,110 |
| 16 Apr | 56086.40 | 1230 | 75.90000000000009 (6.58%) | 19.01 | 5,137 | 979 | 4,092 |
| 15 Apr | 56301.95 | 1174.95 | -427.5 (-26.68%) | 19.31 | 4,379 | 1,148 | 3,110 |
| 13 Apr | 55605.05 | 1586.95 | 172.6500000000001 (12.21%) | 20.38 | 2,560 | 859 | 1,943 |
| 10 Apr | 55912.75 | 1402 | -573.75 (-29.04%) | 19.64 | 1,818 | 415 | 1,091 |
| 9 Apr | 54821.70 | 1994.75 | 462.5999999999999 (30.19%) | 19.83 | 1,043 | 174 | 678 |
| 8 Apr | 55703.90 | 1503 | -2045 (-57.64%) | 21.64 | 962 | 294 | 503 |
| 7 Apr | 52716.25 | 3530 | -30.3 (-0.85%) | 25.46 | 28 | -11 | 208 |
| 6 Apr | 52609.10 | 3569 | -1040.1 (-22.57%) | 24.69 | 73 | 5 | 218 |
| 2 Apr | 51548.75 | 4609.1 | 224.9 (5.13%) | 29.06 | 41 | -18 | 213 |
| 1 Apr | 51448.65 | 4384.2 | -1064.55 (-19.54%) | 25.16 | 234 | -114 | 231 |
| 30 Mar | 50275.35 | 5314.3 | 1407.6 (36.03%) | 26.26 | 101 | -22 | 347 |
| 27 Mar | 52274.60 | 3906.5 | 1033.55 (35.98%) | 26.28 | 296 | -89 | 370 |
| 25 Mar | 53708.10 | 2877.35 | -783.3 (-21.40%) | 23.71 | 289 | 130 | 458 |
| 24 Mar | 52605.65 | 3660.65 | -939.1 (-20.42%) | 26.14 | 131 | 14 | 328 |
| 23 Mar | 51437.75 | 4700 | 1682.3 (55.75%) | 28.22 | 188 | -114 | 315 |
| 20 Mar | 53427.05 | 2998.3 | -3.8 (-0.13%) | 23.21 | 117 | -12 | 429 |
| 19 Mar | 53451.00 | 2897.2 | 1141.15 (64.98%) | 23.42 | 123 | -30 | 452 |
| 18 Mar | 55326.05 | 1791.9 | -271 (-13.14%) | 20.62 | 204 | -69 | 483 |
| 17 Mar | 54876.00 | 2067.15 | -292.85 (-12.41%) | 21.05 | 157 | 73 | 526 |
| 16 Mar | 54413.40 | 2360 | -471.25 (-16.64%) | 21.11 | 20 | 4 | 457 |
| 13 Mar | 53757.85 | 2886.9 | 934.15 (47.84%) | 23.49 | 175 | -47 | 454 |
| 12 Mar | 55100.95 | 1946.15 | 239.5 (14.03%) | 20.92 | 115 | 29 | 503 |
| 11 Mar | 55735.75 | 1774.15 | 661.3 (59.42%) | 21.49 | 285 | 140 | 473 |
| 10 Mar | 56950.80 | 1092.5 | -620.75 (-36.23%) | 19.44 | 101 | -32 | 332 |
| 9 Mar | 56019.80 | 1754.25 | 834.55 (90.74%) | 22.51 | 638 | -58 | 363 |
| 6 Mar | 57783.25 | 912.95 | 349.9 (62.14%) | 19.7 | 457 | 183 | 448 |
| 5 Mar | 59055.85 | 592 | -111.9 (-15.90%) | 19.03 | 344 | 176 | 265 |
| 4 Mar | 58755.25 | 704.25 | 379.6 (116.93%) | 19.9 | 247 | 33 | 92 |
| 2 Mar | 59839.65 | 319.95 | 117.75 (58.23%) | 16.93 | 139 | 59 | 59 |
For Nifty Bank - strike price 56000 expiring on 26MAY2026
Delta for 56000 PE is -0.58
Historical price for 56000 PE is as follows
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1198, which was 409.15 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1335 which increased total open position to 31142
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 756.05, which was -11.200000000000045 lower than the previous day. The implied volatity was 17.11, the open interest changed by 1243 which increased total open position to 29896
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 731.05, which was -976.4000000000001 lower than the previous day. The implied volatity was 15.8, the open interest changed by 2975 which increased total open position to 28688
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1707.9, which was 160.60000000000014 higher than the previous day. The implied volatity was 17.91, the open interest changed by -938 which decreased total open position to 25614
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1560, which was -33.049999999999955 lower than the previous day. The implied volatity was 18.99, the open interest changed by -1198 which decreased total open position to 26559
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1517.25, which was 217.6500000000001 higher than the previous day. The implied volatity was 18.22, the open interest changed by -1476 which decreased total open position to 26281
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1333.7, which was 22.549999999999955 higher than the previous day. The implied volatity was 18.16, the open interest changed by 496 which increased total open position to 28075
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1280, which was 321.65 higher than the previous day. The implied volatity was 17.75, the open interest changed by 9014 which increased total open position to 27774
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 941.05, which was -190.04999999999995 lower than the previous day. The implied volatity was 18.87, the open interest changed by 7478 which increased total open position to 18686
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1152.2, which was 73.04999999999995 higher than the previous day. The implied volatity was 19.88, the open interest changed by 2573 which increased total open position to 11297
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1070, which was 247.14999999999998 higher than the previous day. The implied volatity was 19.95, the open interest changed by 445 which increased total open position to 8724
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 806, which was 86.95000000000005 higher than the previous day. The implied volatity was 20.26, the open interest changed by 3036 which increased total open position to 8286
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 704.6, which was -316 lower than the previous day. The implied volatity was 19.76, the open interest changed by 419 which increased total open position to 5328
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1053, which was 100.85000000000002 higher than the previous day. The implied volatity was 20.41, the open interest changed by -116 which decreased total open position to 4994
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 950.95, which was -240.29999999999995 lower than the previous day. The implied volatity was 18.5, the open interest changed by 1058 which increased total open position to 5110
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1230, which was 75.90000000000009 higher than the previous day. The implied volatity was 19.01, the open interest changed by 979 which increased total open position to 4092
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1174.95, which was -427.5 lower than the previous day. The implied volatity was 19.31, the open interest changed by 1148 which increased total open position to 3110
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1586.95, which was 172.6500000000001 higher than the previous day. The implied volatity was 20.38, the open interest changed by 859 which increased total open position to 1943
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1402, which was -573.75 lower than the previous day. The implied volatity was 19.64, the open interest changed by 415 which increased total open position to 1091
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1994.75, which was 462.5999999999999 higher than the previous day. The implied volatity was 19.83, the open interest changed by 174 which increased total open position to 678
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1503, which was -2045 lower than the previous day. The implied volatity was 21.64, the open interest changed by 294 which increased total open position to 503
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3530, which was -30.3 lower than the previous day. The implied volatity was 25.46, the open interest changed by -11 which decreased total open position to 208
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3569, which was -1040.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 5 which increased total open position to 218
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4609.1, which was 224.9 higher than the previous day. The implied volatity was 29.06, the open interest changed by -18 which decreased total open position to 213
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4384.2, which was -1064.55 lower than the previous day. The implied volatity was 25.16, the open interest changed by -114 which decreased total open position to 231
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5314.3, which was 1407.6 higher than the previous day. The implied volatity was 26.26, the open interest changed by -22 which decreased total open position to 347
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3906.5, which was 1033.55 higher than the previous day. The implied volatity was 26.28, the open interest changed by -89 which decreased total open position to 370
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2877.35, which was -783.3 lower than the previous day. The implied volatity was 23.71, the open interest changed by 130 which increased total open position to 458
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3660.65, which was -939.1 lower than the previous day. The implied volatity was 26.14, the open interest changed by 14 which increased total open position to 328
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4700, which was 1682.3 higher than the previous day. The implied volatity was 28.22, the open interest changed by -114 which decreased total open position to 315
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2998.3, which was -3.8 lower than the previous day. The implied volatity was 23.21, the open interest changed by -12 which decreased total open position to 429
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2897.2, which was 1141.15 higher than the previous day. The implied volatity was 23.42, the open interest changed by -30 which decreased total open position to 452
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1791.9, which was -271 lower than the previous day. The implied volatity was 20.62, the open interest changed by -69 which decreased total open position to 483
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2067.15, which was -292.85 lower than the previous day. The implied volatity was 21.05, the open interest changed by 73 which increased total open position to 526
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2360, which was -471.25 lower than the previous day. The implied volatity was 21.11, the open interest changed by 4 which increased total open position to 457
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2886.9, which was 934.15 higher than the previous day. The implied volatity was 23.49, the open interest changed by -47 which decreased total open position to 454
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1946.15, which was 239.5 higher than the previous day. The implied volatity was 20.92, the open interest changed by 29 which increased total open position to 503
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1774.15, which was 661.3 higher than the previous day. The implied volatity was 21.49, the open interest changed by 140 which increased total open position to 473
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1092.5, which was -620.75 lower than the previous day. The implied volatity was 19.44, the open interest changed by -32 which decreased total open position to 332
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1754.25, which was 834.55 higher than the previous day. The implied volatity was 22.51, the open interest changed by -58 which decreased total open position to 363
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 912.95, which was 349.9 higher than the previous day. The implied volatity was 19.7, the open interest changed by 183 which increased total open position to 448
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 592, which was -111.9 lower than the previous day. The implied volatity was 19.03, the open interest changed by 176 which increased total open position to 265
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 704.25, which was 379.6 higher than the previous day. The implied volatity was 19.9, the open interest changed by 33 which increased total open position to 92
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 319.95, which was 117.75 higher than the previous day. The implied volatity was 16.93, the open interest changed by 59 which increased total open position to 59
