BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 42000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 10700 | 491.35 | 690 | -495 | 7,215 | ||||
| 17 Sept | 52188.65 | 10208.65 | -11.35 | 525 | -285 | 7,710 | ||||
| 16 Sept | 52153.15 | 10220 | 400.00 | 1,380 | -1,170 | 7,935 | ||||
| 13 Sept | 51938.05 | 9820 | 320.00 | 135 | 15 | 9,090 | ||||
| 12 Sept | 51772.40 | 9500 | 420.00 | 60 | 15 | 9,060 | ||||
| 11 Sept | 51010.00 | 9080 | -260.00 | 570 | 15 | 9,030 | ||||
| 10 Sept | 51272.30 | 9340 | 114.00 | 45 | -15 | 9,045 | ||||
| 9 Sept | 51117.80 | 9226 | 551.65 | 270 | 105 | 9,075 | ||||
| 6 Sept | 50576.85 | 8674.35 | -955.65 | 2,280 | -360 | 8,970 | ||||
| 5 Sept | 51473.05 | 9630 | 123.05 | 90 | 0 | 9,300 | ||||
| 4 Sept | 51400.25 | 9506.95 | -237.80 | 1,110 | 270 | 9,240 | ||||
| 3 Sept | 51689.10 | 9744.75 | 204.75 | 630 | -150 | 8,955 | ||||
| 2 Sept | 51439.55 | 9540 | -33.50 | 180 | -45 | 9,090 | ||||
| 30 Aug | 51351.00 | 9573.5 | 223.50 | 120 | 60 | 9,120 | ||||
| 29 Aug | 51152.75 | 9350 | 10.00 | 255 | 75 | 9,015 | ||||
| 28 Aug | 51143.85 | 9340 | -70.00 | 3,570 | 3,375 | 8,955 | ||||
| 27 Aug | 51278.75 | 9410 | -38.00 | 1,410 | 1,290 | 5,490 | ||||
| 26 Aug | 51148.10 | 9448 | 294.70 | 840 | 825 | 4,185 | ||||
| 23 Aug | 50933.45 | 9153.3 | -61.70 | 525 | 435 | 3,270 | ||||
| 22 Aug | 50985.70 | 9215 | 175.00 | 150 | 90 | 2,835 | ||||
| 21 Aug | 50685.55 | 9040 | 4.60 | 300 | 150 | 2,745 | ||||
| 20 Aug | 50803.15 | 9035.4 | 385.40 | 510 | 0 | 2,085 | ||||
| 19 Aug | 50368.35 | 8650 | -294.70 | 90 | 75 | 2,070 | ||||
| 16 Aug | 50516.90 | 8944.7 | 574.90 | 1,950 | 1,860 | 2,085 | ||||
| 14 Aug | 49727.30 | 8369.8 | 0.00 | 0 | 15 | 0 | ||||
| 13 Aug | 49831.85 | 8369.8 | -280.20 | 15 | 0 | 210 | ||||
| 12 Aug | 50577.95 | 8650 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 8650 | 0.00 | 0 | 15 | 0 | ||||
| 8 Aug | 50156.70 | 8650 | 225.00 | 15 | 0 | 195 | ||||
| 7 Aug | 50119.00 | 8425 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 8425 | 0.00 | 0 | 45 | 0 | ||||
| 5 Aug | 50092.10 | 8425 | -2604.35 | 45 | 0 | 150 | ||||
| 2 Aug | 51350.15 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 11029.35 | 0.00 | 0 | 150 | 0 | ||||
| 29 Jul | 51406.25 | 11029.35 | 0.00 | 0 | 150 | 0 | ||||
| 26 Jul | 51295.95 | 11029.35 | 0.00 | 0 | 150 | 0 | ||||
| 25 Jul | 50888.75 | 11029.35 | 0.00 | 0 | 150 | 0 | ||||
| 23 Jul | 51778.30 | 11029.35 | 0.00 | 0 | 150 | 0 | ||||
| 19 Jul | 52265.60 | 11029.35 | 0.00 | 0 | 150 | 150 | ||||
| 18 Jul | 52620.70 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 52568.80 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 11029.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 11029.35 | 0.00 | 15 | 0 | 150 | ||||
| 3 Jul | 53089.25 | 11029.35 | -282.85 | 15 | 0 | 150 | ||||
| 2 Jul | 52168.10 | 11312.2 | 562.20 | 15 | 0 | 150 | ||||
| 27 Jun | 52811.30 | 10750 | 0 | 0 | 150 | |||||
For Nifty Bank - strike price 42000 expiring on 25SEP2024
Delta for 42000 CE is -
Historical price for 42000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 10700, which was 491.35 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 7215
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 10208.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 7710
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 10220, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 7935
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 9820, which was 320.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 9090
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 9500, which was 420.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 9060
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 9080, which was -260.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 9030
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9340, which was 114.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 9045
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 9226, which was 551.65 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 9075
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8674.35, which was -955.65 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 8970
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 9630, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 9506.95, which was -237.80 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 9240
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 9744.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8955
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 9540, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 9090
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 9573.5, which was 223.50 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 9120
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 9350, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 9015
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 9340, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 8955
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 9410, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 5490
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 9448, which was 294.70 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4185
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 9153.3, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 3270
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 9215, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2835
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 9040, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2745
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 9035.4, which was 385.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2085
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 8650, which was -294.70 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2070
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 8944.7, which was 574.90 higher than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 2085
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 8369.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 8369.8, which was -280.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 8650, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 8650, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 8650, which was 225.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 8425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 8425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 8425, which was -2604.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 11029.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 11029.35, which was -282.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 11312.2, which was 562.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 10750, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
| BANKNIFTY 42000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 2.7 | -0.05 | 19,61,580 | 7,26,495 | 7,62,960 |
| 17 Sept | 52188.65 | 2.75 | -1.75 | 18,195 | 6,615 | 36,465 |
| 16 Sept | 52153.15 | 4.5 | 0.50 | 8,430 | 375 | 29,775 |
| 13 Sept | 51938.05 | 4 | 0.40 | 9,120 | 1,020 | 29,400 |
| 12 Sept | 51772.40 | 3.6 | -0.50 | 15,855 | -255 | 28,950 |
| 11 Sept | 51010.00 | 4.1 | -1.80 | 5,400 | -1,005 | 29,235 |
| 10 Sept | 51272.30 | 5.9 | -0.15 | 6,045 | -300 | 30,180 |
| 9 Sept | 51117.80 | 6.05 | 0.80 | 15,885 | 2,040 | 30,420 |
| 6 Sept | 50576.85 | 5.25 | -0.05 | 10,590 | 1,155 | 28,455 |
| 5 Sept | 51473.05 | 5.3 | -1.40 | 1,815 | 90 | 26,865 |
| 4 Sept | 51400.25 | 6.7 | -0.45 | 3,270 | 630 | 26,445 |
| 3 Sept | 51689.10 | 7.15 | 0.95 | 2,160 | 585 | 25,815 |
| 2 Sept | 51439.55 | 6.2 | -0.95 | 7,830 | 855 | 25,230 |
| 30 Aug | 51351.00 | 7.15 | -1.10 | 6,495 | 165 | 24,405 |
| 29 Aug | 51152.75 | 8.25 | -0.25 | 9,420 | 1,275 | 24,315 |
| 28 Aug | 51143.85 | 8.5 | -3.75 | 3,690 | 2,775 | 23,040 |
| 27 Aug | 51278.75 | 12.25 | -0.95 | 5,460 | 1,005 | 20,250 |
| 26 Aug | 51148.10 | 13.2 | -2.70 | 1,455 | 30 | 19,170 |
| 23 Aug | 50933.45 | 15.9 | 2.40 | 3,150 | -360 | 19,140 |
| 22 Aug | 50985.70 | 13.5 | 0.90 | 1,140 | 420 | 19,500 |
| 21 Aug | 50685.55 | 12.6 | -4.50 | 2,175 | 630 | 19,110 |
| 20 Aug | 50803.15 | 17.1 | -1.40 | 2,340 | 1,020 | 18,480 |
| 19 Aug | 50368.35 | 18.5 | -4.50 | 3,750 | -165 | 17,460 |
| 16 Aug | 50516.90 | 23 | -6.00 | 3,960 | 1,935 | 17,625 |
| 14 Aug | 49727.30 | 29 | -9.30 | 4,950 | 765 | 15,690 |
| 13 Aug | 49831.85 | 38.3 | 8.30 | 3,750 | 1,860 | 14,550 |
| 12 Aug | 50577.95 | 30 | 0.00 | 1,110 | 555 | 12,705 |
| 9 Aug | 50484.50 | 30 | -19.95 | 315 | 150 | 12,210 |
| 8 Aug | 50156.70 | 49.95 | 6.05 | 10,545 | 8,175 | 12,045 |
| 7 Aug | 50119.00 | 43.9 | -10.10 | 1,590 | -570 | 3,765 |
| 6 Aug | 49748.30 | 54 | -15.00 | 2,070 | 285 | 4,500 |
| 5 Aug | 50092.10 | 69 | 43.60 | 3,855 | 405 | 3,975 |
| 2 Aug | 51350.15 | 25.4 | 1.25 | 105 | 0 | 3,570 |
| 1 Aug | 51564.00 | 24.15 | -1.25 | 60 | 0 | 3,555 |
| 31 Jul | 51553.40 | 25.4 | 2.40 | 150 | 0 | 3,555 |
| 30 Jul | 51499.30 | 23 | -2.00 | 1,020 | -15 | 3,555 |
| 29 Jul | 51406.25 | 25 | -7.55 | 45 | 0 | 3,570 |
| 26 Jul | 51295.95 | 32.55 | 6.55 | 405 | -180 | 3,570 |
| 25 Jul | 50888.75 | 26 | 0.65 | 510 | 3,750 | 3,750 |
| 23 Jul | 51778.30 | 25.35 | -4.65 | 135 | 3,750 | 3,750 |
| 19 Jul | 52265.60 | 30 | 0.00 | 0 | 210 | 0 |
| 18 Jul | 52620.70 | 30 | -1.00 | 225 | 210 | 3,750 |
| 16 Jul | 52396.80 | 31 | 8.65 | 420 | -60 | 3,540 |
| 15 Jul | 52455.90 | 22.35 | 1.30 | 420 | 3,600 | 3,600 |
| 12 Jul | 52278.90 | 21.05 | 0.00 | 0 | 3,810 | 0 |
| 11 Jul | 52270.65 | 21.05 | -7.95 | 45 | 3,810 | 3,810 |
| 9 Jul | 52568.80 | 29 | 3.90 | 1,890 | 915 | 2,910 |
| 8 Jul | 52425.80 | 25.1 | 1.20 | 45 | 1,995 | 1,995 |
| 4 Jul | 53103.70 | 23.9 | 0.50 | 15 | 0 | 2,025 |
| 3 Jul | 53089.25 | 23.4 | -18.05 | 30 | -15 | 2,025 |
| 2 Jul | 52168.10 | 41.45 | 2.20 | 60 | 45 | 2,040 |
| 27 Jun | 52811.30 | 39.25 | 15 | 1,995 | 1,995 | |
For Nifty Bank - strike price 42000 expiring on 25SEP2024
Delta for 42000 PE is -
Historical price for 42000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 726495 which increased total open position to 762960
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 6615 which increased total open position to 36465
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 29775
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 29400
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 28950
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 29235
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 30180
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 6.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 30420
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 28455
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 26865
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 26445
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 7.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 25815
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 25230
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 7.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 24405
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 8.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 24315
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 8.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 23040
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 12.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 20250
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 13.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 19170
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 15.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 19140
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 13.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 19500
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 12.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 19110
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 17.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 18480
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 18.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 17460
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 23, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 17625
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 29, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 15690
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 38.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 14550
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 12705
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 30, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 12210
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 49.95, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 8175 which increased total open position to 12045
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 43.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 3765
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 54, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4500
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 69, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 3975
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 25.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3570
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 24.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3555
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 25.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3555
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 23, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3555
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 25, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3570
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 32.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 3570
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 26, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 25.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 30, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 3750
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 31, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 3540
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 22.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 21.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 3810
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 29, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 2910
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 25.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 1995
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 23.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 23.4, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2025
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 41.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 2040
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 1995