BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
10 Jul 2025 04:12 PM IST
| BANKNIFTY 31JUL2025 56400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 44.61
Theta: -22.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 10 Jul | 56956.00 | 1112 | -187.95 | 10.47 | 272 | -34 | 750 | |||
| 9 Jul | 57213.55 | 1290 | -95.7 | 10.30 | 2,248 | -1,292 | 788 | |||
| 8 Jul | 57256.30 | 1382.85 | 164.9 | 10.52 | 2,475 | 1,495 | 2,081 | |||
| 7 Jul | 56949.20 | 1207 | -107.4 | 11.63 | 405 | 37 | 587 | |||
| 4 Jul | 57031.90 | 1313.05 | 95.7 | 10.60 | 1,906 | 95 | 556 | |||
| 3 Jul | 56791.95 | 1209 | -157.35 | 11.86 | 414 | -36 | 461 | |||
| 2 Jul | 56999.20 | 1320 | -343.25 | 10.91 | 443 | 19 | 496 | |||
| 1 Jul | 57459.45 | 1675 | 105.15 | 10.39 | 90 | -19 | 476 | |||
|
|
||||||||||
| 30 Jun | 57312.75 | 1545 | -105 | 9.98 | 195 | -22 | 495 | |||
| 27 Jun | 57443.90 | 1653.65 | 251.55 | 8.90 | 154 | -52 | 520 | |||
| 26 Jun | 57206.70 | 1410 | 305.9 | 7.47 | 1,761 | -185 | 574 | |||
| 25 Jun | 56621.15 | 1100 | -6.9 | 9.40 | 1,499 | 269 | 747 | |||
| 24 Jun | 56461.90 | 1100 | 170.95 | 10.32 | 1,623 | 229 | 478 | |||
| 23 Jun | 56059.35 | 932 | -151.4 | 11.38 | 500 | 21 | 249 | |||
| 20 Jun | 56252.85 | 1096 | 254.45 | 11.42 | 390 | 102 | 229 | |||
| 19 Jun | 55577.45 | 815.75 | -148.2 | 12.47 | 98 | -45 | 129 | |||
| 18 Jun | 55828.75 | 966.25 | 17.5 | 12.23 | 227 | 115 | 169 | |||
| 17 Jun | 55714.15 | 933.5 | -181.55 | 12.39 | 124 | -41 | 54 | |||
| 16 Jun | 55944.90 | 1120.15 | 171 | 12.56 | 329 | 21 | 95 | |||
| 13 Jun | 55527.35 | 952.7 | -268.6 | 12.37 | 244 | 17 | 86 | |||
| 12 Jun | 56082.55 | 1218.75 | -243.25 | 12.67 | 122 | 45 | 69 | |||
| 11 Jun | 56459.75 | 1462 | -105.4 | 12.19 | 38 | 5 | 25 | |||
| 10 Jun | 56629.10 | 1588.2 | -175.8 | 12.39 | 11 | 1 | 20 | |||
| 9 Jun | 56839.60 | 1764 | 97.7 | 12.07 | 2 | 0 | 21 | |||
| 6 Jun | 56578.40 | 1666.3 | 446.3 | 12.44 | 8 | 2 | 23 | |||
| 5 Jun | 55760.85 | 1220 | -46 | 12.38 | 3 | 1 | 22 | |||
| 4 Jun | 55676.85 | 1266 | -59 | 13.64 | 4 | 0 | 21 | |||
| 3 Jun | 55599.95 | 1325 | -37 | 14.83 | 9 | 1 | 21 | |||
| 2 Jun | 55903.40 | 1362 | 4.5 | 13.10 | 3 | 1 | 18 | |||
| 30 May | 55749.70 | 1357.5 | -871.8 | 13.11 | 19 | 11 | 11 | |||
| 29 May | 55546.05 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 2229.3 | 0 | 0.06 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 2229.3 | 0 | 0.38 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 2229.3 | 0 | 0.26 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 2229.3 | 0 | 0.38 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 2229.3 | 0 | 0.34 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 2229.3 | 0 | 0.22 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 2229.3 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 2229.3 | 0 | 1.35 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 2229.3 | 0 | 0.90 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 2229.3 | 0 | 0.45 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 2229.3 | 0 | 0.81 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 2229.3 | 0 | 0.15 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 56400 expiring on 31JUL2025
Delta for 56400 CE is 0.74
Historical price for 56400 CE is as follows
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 1112, which was -187.95 lower than the previous day. The implied volatity was 10.47, the open interest changed by -34 which decreased total open position to 750
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 1290, which was -95.7 lower than the previous day. The implied volatity was 10.30, the open interest changed by -1292 which decreased total open position to 788
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 1382.85, which was 164.9 higher than the previous day. The implied volatity was 10.52, the open interest changed by 1495 which increased total open position to 2081
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 1207, which was -107.4 lower than the previous day. The implied volatity was 11.63, the open interest changed by 37 which increased total open position to 587
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 1313.05, which was 95.7 higher than the previous day. The implied volatity was 10.60, the open interest changed by 95 which increased total open position to 556
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 1209, which was -157.35 lower than the previous day. The implied volatity was 11.86, the open interest changed by -36 which decreased total open position to 461
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 1320, which was -343.25 lower than the previous day. The implied volatity was 10.91, the open interest changed by 19 which increased total open position to 496
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 1675, which was 105.15 higher than the previous day. The implied volatity was 10.39, the open interest changed by -19 which decreased total open position to 476
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 1545, which was -105 lower than the previous day. The implied volatity was 9.98, the open interest changed by -22 which decreased total open position to 495
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 1653.65, which was 251.55 higher than the previous day. The implied volatity was 8.90, the open interest changed by -52 which decreased total open position to 520
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 1410, which was 305.9 higher than the previous day. The implied volatity was 7.47, the open interest changed by -185 which decreased total open position to 574
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 1100, which was -6.9 lower than the previous day. The implied volatity was 9.40, the open interest changed by 269 which increased total open position to 747
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 1100, which was 170.95 higher than the previous day. The implied volatity was 10.32, the open interest changed by 229 which increased total open position to 478
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 932, which was -151.4 lower than the previous day. The implied volatity was 11.38, the open interest changed by 21 which increased total open position to 249
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 1096, which was 254.45 higher than the previous day. The implied volatity was 11.42, the open interest changed by 102 which increased total open position to 229
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 815.75, which was -148.2 lower than the previous day. The implied volatity was 12.47, the open interest changed by -45 which decreased total open position to 129
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 966.25, which was 17.5 higher than the previous day. The implied volatity was 12.23, the open interest changed by 115 which increased total open position to 169
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 933.5, which was -181.55 lower than the previous day. The implied volatity was 12.39, the open interest changed by -41 which decreased total open position to 54
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 1120.15, which was 171 higher than the previous day. The implied volatity was 12.56, the open interest changed by 21 which increased total open position to 95
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 952.7, which was -268.6 lower than the previous day. The implied volatity was 12.37, the open interest changed by 17 which increased total open position to 86
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 1218.75, which was -243.25 lower than the previous day. The implied volatity was 12.67, the open interest changed by 45 which increased total open position to 69
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 1462, which was -105.4 lower than the previous day. The implied volatity was 12.19, the open interest changed by 5 which increased total open position to 25
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 1588.2, which was -175.8 lower than the previous day. The implied volatity was 12.39, the open interest changed by 1 which increased total open position to 20
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 1764, which was 97.7 higher than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 21
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 1666.3, which was 446.3 higher than the previous day. The implied volatity was 12.44, the open interest changed by 2 which increased total open position to 23
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 1220, which was -46 lower than the previous day. The implied volatity was 12.38, the open interest changed by 1 which increased total open position to 22
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 1266, which was -59 lower than the previous day. The implied volatity was 13.64, the open interest changed by 0 which decreased total open position to 21
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 1325, which was -37 lower than the previous day. The implied volatity was 14.83, the open interest changed by 1 which increased total open position to 21
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 1362, which was 4.5 higher than the previous day. The implied volatity was 13.10, the open interest changed by 1 which increased total open position to 18
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 1357.5, which was -871.8 lower than the previous day. The implied volatity was 13.11, the open interest changed by 11 which increased total open position to 11
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 2229.3, 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 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 2229.3, 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 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 2229.3, 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 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 2229.3, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2229.3, 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 May BANKNIFTY was trading at 55354.90. The strike last trading price was 2229.3, 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 May BANKNIFTY was trading at 55355.60. The strike last trading price was 2229.3, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 2229.3, 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 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 2229.3, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 31JUL2025 56400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 47.85
Theta: -10.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 10 Jul | 56956.00 | 355.1 | 30.3 | 13.13 | 8,789 | 160 | 2,424 |
| 9 Jul | 57213.55 | 326.4 | -13.6 | 13.62 | 5,754 | -210 | 2,262 |
| 8 Jul | 57256.30 | 339.5 | -95.05 | 14.14 | 6,433 | -161 | 2,476 |
| 7 Jul | 56949.20 | 440.65 | 17.65 | 13.99 | 8,795 | 228 | 2,647 |
| 4 Jul | 57031.90 | 411.6 | -87.3 | 13.65 | 12,711 | -25 | 2,409 |
| 3 Jul | 56791.95 | 505 | 37.55 | 13.59 | 8,954 | -159 | 2,434 |
| 2 Jul | 56999.20 | 487 | 105.15 | 14.28 | 9,054 | -226 | 2,651 |
| 1 Jul | 57459.45 | 378.7 | -51.55 | 14.60 | 8,402 | 284 | 2,883 |
| 30 Jun | 57312.75 | 439.7 | 11.65 | 14.95 | 9,028 | 1,041 | 2,594 |
| 27 Jun | 57443.90 | 420 | -143.2 | 14.51 | 6,800 | 425 | 1,558 |
| 26 Jun | 57206.70 | 558 | -178.65 | 15.63 | 2,881 | 292 | 1,138 |
| 25 Jun | 56621.15 | 740 | -98.25 | 15.21 | 1,821 | 444 | 871 |
| 24 Jun | 56461.90 | 830.05 | -240.35 | 15.58 | 1,514 | 220 | 428 |
| 23 Jun | 56059.35 | 1074.6 | 41.9 | 16.39 | 451 | -20 | 215 |
| 20 Jun | 56252.85 | 1037.6 | -340.55 | 16.67 | 342 | 127 | 235 |
| 19 Jun | 55577.45 | 1375.75 | 67.75 | 16.51 | 154 | -35 | 94 |
| 18 Jun | 55828.75 | 1308 | -41.95 | 17.54 | 9 | 1 | 129 |
| 17 Jun | 55714.15 | 1360 | -128.65 | 17.23 | 158 | 68 | 128 |
| 16 Jun | 55944.90 | 1471.75 | -16.9 | 0.00 | 0 | -3 | 0 |
| 13 Jun | 55527.35 | 1471.75 | 300.35 | 17.75 | 112 | -5 | 58 |
| 12 Jun | 56082.55 | 1196.15 | 169.25 | 16.72 | 267 | -36 | 62 |
| 11 Jun | 56459.75 | 1038.35 | 24.55 | 16.98 | 161 | 18 | 103 |
| 10 Jun | 56629.10 | 1030.9 | 38 | 17.48 | 276 | 1 | 86 |
| 9 Jun | 56839.60 | 1000 | -111.35 | 18.24 | 53 | -7 | 84 |
| 6 Jun | 56578.40 | 1121.1 | -378.9 | 18.19 | 134 | 74 | 91 |
| 5 Jun | 55760.85 | 1500 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Jun | 55676.85 | 1500 | -45.9 | 17.90 | 1 | 0 | 16 |
| 3 Jun | 55599.95 | 1545.9 | 63.4 | 17.69 | 4 | 0 | 16 |
| 2 Jun | 55903.40 | 1490 | -78.5 | 18.67 | 4 | 0 | 12 |
| 30 May | 55749.70 | 1568.5 | -199.1 | 18.78 | 11 | 1 | 2 |
| 29 May | 55546.05 | 1767.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 May | 55417.00 | 1767.6 | 0 | 0.00 | 0 | 1 | 0 |
| 27 May | 55352.80 | 1767.6 | -645.85 | 18.68 | 1 | 0 | 0 |
| 26 May | 55572.00 | 2413.45 | 0 | 0.18 | 0 | 0 | 0 |
| 23 May | 55398.25 | 2413.45 | 0 | 0.06 | 0 | 0 | 0 |
| 22 May | 54941.30 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 21 May | 55075.10 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 20 May | 54877.35 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 19 May | 55420.70 | 2413.45 | 0 | 0.12 | 0 | 0 | 0 |
| 16 May | 55354.90 | 2413.45 | 0 | 0.12 | 0 | 0 | 0 |
| 15 May | 55355.60 | 2413.45 | 0 | 0.12 | 0 | 0 | 0 |
| 14 May | 54801.30 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 13 May | 54940.85 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 12 May | 55382.85 | 2413.45 | 0 | 0.23 | 0 | 0 | 0 |
| 9 May | 53595.25 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 8 May | 54365.65 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 7 May | 54610.90 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 6 May | 54271.40 | 2413.45 | 0 | - | 0 | 0 | 0 |
| 5 May | 54919.50 | 2413.45 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 56400 expiring on 31JUL2025
Delta for 56400 PE is -0.30
Historical price for 56400 PE is as follows
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 355.1, which was 30.3 higher than the previous day. The implied volatity was 13.13, the open interest changed by 160 which increased total open position to 2424
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 326.4, which was -13.6 lower than the previous day. The implied volatity was 13.62, the open interest changed by -210 which decreased total open position to 2262
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 339.5, which was -95.05 lower than the previous day. The implied volatity was 14.14, the open interest changed by -161 which decreased total open position to 2476
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 440.65, which was 17.65 higher than the previous day. The implied volatity was 13.99, the open interest changed by 228 which increased total open position to 2647
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 411.6, which was -87.3 lower than the previous day. The implied volatity was 13.65, the open interest changed by -25 which decreased total open position to 2409
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 505, which was 37.55 higher than the previous day. The implied volatity was 13.59, the open interest changed by -159 which decreased total open position to 2434
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 487, which was 105.15 higher than the previous day. The implied volatity was 14.28, the open interest changed by -226 which decreased total open position to 2651
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 378.7, which was -51.55 lower than the previous day. The implied volatity was 14.60, the open interest changed by 284 which increased total open position to 2883
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 439.7, which was 11.65 higher than the previous day. The implied volatity was 14.95, the open interest changed by 1041 which increased total open position to 2594
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 420, which was -143.2 lower than the previous day. The implied volatity was 14.51, the open interest changed by 425 which increased total open position to 1558
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 558, which was -178.65 lower than the previous day. The implied volatity was 15.63, the open interest changed by 292 which increased total open position to 1138
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 740, which was -98.25 lower than the previous day. The implied volatity was 15.21, the open interest changed by 444 which increased total open position to 871
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 830.05, which was -240.35 lower than the previous day. The implied volatity was 15.58, the open interest changed by 220 which increased total open position to 428
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 1074.6, which was 41.9 higher than the previous day. The implied volatity was 16.39, the open interest changed by -20 which decreased total open position to 215
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 1037.6, which was -340.55 lower than the previous day. The implied volatity was 16.67, the open interest changed by 127 which increased total open position to 235
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 1375.75, which was 67.75 higher than the previous day. The implied volatity was 16.51, the open interest changed by -35 which decreased total open position to 94
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 1308, which was -41.95 lower than the previous day. The implied volatity was 17.54, the open interest changed by 1 which increased total open position to 129
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 1360, which was -128.65 lower than the previous day. The implied volatity was 17.23, the open interest changed by 68 which increased total open position to 128
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 1471.75, which was -16.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 1471.75, which was 300.35 higher than the previous day. The implied volatity was 17.75, the open interest changed by -5 which decreased total open position to 58
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 1196.15, which was 169.25 higher than the previous day. The implied volatity was 16.72, the open interest changed by -36 which decreased total open position to 62
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 1038.35, which was 24.55 higher than the previous day. The implied volatity was 16.98, the open interest changed by 18 which increased total open position to 103
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 1030.9, which was 38 higher than the previous day. The implied volatity was 17.48, the open interest changed by 1 which increased total open position to 86
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 1000, which was -111.35 lower than the previous day. The implied volatity was 18.24, the open interest changed by -7 which decreased total open position to 84
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 1121.1, which was -378.9 lower than the previous day. The implied volatity was 18.19, the open interest changed by 74 which increased total open position to 91
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 1500, 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 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 1500, which was -45.9 lower than the previous day. The implied volatity was 17.90, the open interest changed by 0 which decreased total open position to 16
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 1545.9, which was 63.4 higher than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 16
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 1490, which was -78.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 0 which decreased total open position to 12
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 1568.5, which was -199.1 lower than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 2
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 1767.6, 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 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 1767.6, 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 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 1767.6, which was -645.85 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2413.45, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2413.45, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2413.45, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 54940.85. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 55382.85. The strike last trading price was 2413.45, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 54365.65. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 54610.90. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 54271.40. The strike last trading price was 2413.45, 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 May BANKNIFTY was trading at 54919.50. The strike last trading price was 2413.45, 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
