BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 44000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 8301.2 | 976.20 | 1,530 | -1,410 | 945 | ||||
28 Oct | 51259.30 | 7325 | 442.85 | 135 | -225 | 2,370 | ||||
25 Oct | 50787.45 | 6882.15 | -757.85 | 780 | -510 | 2,595 | ||||
24 Oct | 51531.15 | 7640 | 340.00 | 30 | 15 | 3,090 | ||||
23 Oct | 51239.00 | 7300 | -85.00 | 165 | -75 | 3,060 | ||||
|
||||||||||
22 Oct | 51257.15 | 7385 | -665.00 | 1,095 | -1,065 | 3,150 | ||||
21 Oct | 51962.70 | 8050 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 8050 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 8050 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 8050 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 8050 | 0.00 | 0 | -30 | 0 | ||||
14 Oct | 51816.90 | 8050 | 320.00 | 30 | -15 | 4,230 | ||||
11 Oct | 51172.30 | 7730 | 0.00 | 0 | -1,470 | 0 | ||||
10 Oct | 51530.90 | 7730 | 354.15 | 1,530 | -1,485 | 4,230 | ||||
9 Oct | 51007.00 | 7375.85 | 25.85 | 255 | -90 | 5,730 | ||||
8 Oct | 51021.00 | 7350 | 300.00 | 30 | -15 | 5,835 | ||||
7 Oct | 50478.90 | 7050 | -850.00 | 60 | -45 | 5,835 | ||||
4 Oct | 51462.05 | 7900 | -299.00 | 300 | -150 | 5,895 | ||||
3 Oct | 51845.20 | 8199 | -1065.75 | 315 | 270 | 6,030 | ||||
1 Oct | 52922.60 | 9264.75 | -65.25 | 90 | -75 | 5,745 | ||||
30 Sept | 52978.10 | 9330 | -766.85 | 135 | -45 | 5,760 | ||||
27 Sept | 53834.30 | 10096.85 | -353.15 | 750 | -465 | 5,745 | ||||
26 Sept | 54375.35 | 10450 | 260.00 | 420 | 150 | 6,180 | ||||
25 Sept | 54101.65 | 10190 | 10.00 | 3,270 | 3,045 | 5,955 | ||||
24 Sept | 53968.60 | 10180 | 28.95 | 450 | 285 | 2,775 | ||||
23 Sept | 54105.80 | 10151.05 | 451.05 | 585 | 570 | 2,475 | ||||
20 Sept | 53793.20 | 9700 | 435.00 | 675 | 540 | 1,830 | ||||
19 Sept | 53037.60 | 9265 | 445.00 | 1,140 | 1,020 | 1,170 | ||||
18 Sept | 52750.40 | 8820 | 1108.00 | 105 | 30 | 75 | ||||
17 Sept | 52188.65 | 7712 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 7712 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 7712 | 0.00 | 0 | 45 | 0 | ||||
12 Sept | 51772.40 | 7712 | -740.05 | 45 | 30 | 30 | ||||
11 Sept | 51010.00 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 8452.05 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 8452.05 | 0 | 0 | 0 |
For Nifty Bank - strike price 44000 expiring on 30OCT2024
Delta for 44000 CE is -
Historical price for 44000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 8301.2, which was 976.20 higher than the previous day. The implied volatity was -, the open interest changed by -1410 which decreased total open position to 945
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 7325, which was 442.85 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2370
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 6882.15, which was -757.85 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 2595
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7640, which was 340.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3090
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 7300, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 3060
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 7385, which was -665.00 lower than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 3150
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 8050, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 8050, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 8050, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 8050, 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 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 8050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 8050, which was 320.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4230
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 7730, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1470 which decreased total open position to 0
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 7730, which was 354.15 higher than the previous day. The implied volatity was -, the open interest changed by -1485 which decreased total open position to 4230
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 7375.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 5730
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 7350, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 5835
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7050, which was -850.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5835
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 7900, which was -299.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5895
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 8199, which was -1065.75 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 6030
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 9264.75, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5745
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 9330, which was -766.85 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5760
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 10096.85, which was -353.15 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 5745
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 10450, which was 260.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6180
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 10190, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 5955
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 10180, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2775
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 10151.05, which was 451.05 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 2475
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 9700, which was 435.00 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 1830
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 9265, which was 445.00 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1170
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 8820, which was 1108.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 7712, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7712, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7712, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7712, which was -740.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 8452.05, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 8452.05, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 8452.05, 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 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8452.05, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 8452.05, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 8452.05, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8452.05, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 8452.05, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 8452.05, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 8452.05, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 8452.05, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 8452.05, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 8452.05, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 8452.05, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 8452.05, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 8452.05, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 8452.05, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 8452.05, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 8452.05, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 8452.05, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 8452.05, 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 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 8452.05, 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 8452.05, 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 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 8452.05, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 8452.05, 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 8452.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 44000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 1.9 | -0.70 | 19,15,215 | 1,71,795 | 6,61,005 |
28 Oct | 51259.30 | 2.6 | 0.90 | 13,43,820 | 1,560 | 4,88,490 |
25 Oct | 50787.45 | 1.7 | -0.65 | 20,93,775 | 2,63,055 | 4,86,930 |
24 Oct | 51531.15 | 2.35 | 0.05 | 8,53,140 | 77,700 | 2,20,980 |
23 Oct | 51239.00 | 2.3 | -1.35 | 4,34,535 | 89,205 | 1,40,325 |
22 Oct | 51257.15 | 3.65 | 0.80 | 26,865 | 3,375 | 51,375 |
21 Oct | 51962.70 | 2.85 | -1.35 | 35,925 | -390 | 48,000 |
18 Oct | 52094.20 | 4.2 | -1.20 | 99,300 | 33,150 | 48,390 |
17 Oct | 51288.80 | 5.4 | -1.10 | 5,880 | 30 | 15,300 |
16 Oct | 51801.05 | 6.5 | -0.05 | 1,950 | -240 | 15,270 |
15 Oct | 51906.00 | 6.55 | -3.25 | 6,210 | 1,560 | 15,495 |
14 Oct | 51816.90 | 9.8 | -4.90 | 8,745 | -1,860 | 14,055 |
11 Oct | 51172.30 | 14.7 | -0.95 | 7,515 | 900 | 15,915 |
10 Oct | 51530.90 | 15.65 | -3.80 | 2,145 | -405 | 15,045 |
9 Oct | 51007.00 | 19.45 | -3.05 | 35,205 | -5,685 | 15,585 |
8 Oct | 51021.00 | 22.5 | -16.85 | 25,125 | 5,160 | 21,105 |
7 Oct | 50478.90 | 39.35 | 19.50 | 30,315 | 5,730 | 15,870 |
4 Oct | 51462.05 | 19.85 | 1.00 | 6,495 | 1,830 | 10,335 |
3 Oct | 51845.20 | 18.85 | 3.90 | 10,875 | 3,285 | 8,490 |
1 Oct | 52922.60 | 14.95 | -0.55 | 1,905 | 330 | 5,250 |
30 Sept | 52978.10 | 15.5 | 2.40 | 3,795 | 1,350 | 5,010 |
27 Sept | 53834.30 | 13.1 | -0.90 | 1,320 | 435 | 3,660 |
26 Sept | 54375.35 | 14 | -2.00 | 1,425 | 375 | 3,210 |
25 Sept | 54101.65 | 16 | -1.05 | 1,395 | 705 | 2,805 |
24 Sept | 53968.60 | 17.05 | -0.35 | 45 | 0 | 2,100 |
23 Sept | 54105.80 | 17.4 | -2.60 | 900 | 285 | 2,085 |
20 Sept | 53793.20 | 20 | 0.45 | 645 | 165 | 1,725 |
19 Sept | 53037.60 | 19.55 | -6.75 | 1,230 | 195 | 1,560 |
18 Sept | 52750.40 | 26.3 | 7.30 | 225 | -45 | 1,380 |
17 Sept | 52188.65 | 19 | -3.55 | 450 | 0 | 1,425 |
16 Sept | 52153.15 | 22.55 | 1.05 | 15 | 0 | 1,410 |
13 Sept | 51938.05 | 21.5 | -6.65 | 165 | 75 | 1,410 |
12 Sept | 51772.40 | 28.15 | -8.40 | 180 | -60 | 1,350 |
11 Sept | 51010.00 | 36.55 | -23.45 | 405 | 300 | 1,410 |
10 Sept | 51272.30 | 60 | 0.00 | 0 | 30 | 0 |
9 Sept | 51117.80 | 60 | 15.00 | 210 | 15 | 1,095 |
6 Sept | 50576.85 | 45 | 14.25 | 1,665 | -405 | 1,080 |
5 Sept | 51473.05 | 30.75 | -4.25 | 225 | 75 | 1,410 |
4 Sept | 51400.25 | 35 | 1.00 | 120 | 30 | 1,380 |
3 Sept | 51689.10 | 34 | -3.15 | 285 | 30 | 1,275 |
2 Sept | 51439.55 | 37.15 | 1.55 | 255 | 195 | 1,245 |
30 Aug | 51351.00 | 35.6 | -24.40 | 90 | 15 | 1,050 |
29 Aug | 51152.75 | 60 | 25.95 | 60 | 0 | 1,020 |
28 Aug | 51143.85 | 34.05 | -30.55 | 1,365 | 450 | 1,020 |
27 Aug | 51278.75 | 64.6 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 64.6 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 64.6 | 0.00 | 0 | 75 | 0 |
22 Aug | 50985.70 | 64.6 | -17.40 | 90 | 75 | 570 |
21 Aug | 50685.55 | 82 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 82 | -16.90 | 60 | 0 | 495 |
19 Aug | 50368.35 | 98.9 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 98.9 | 0.00 | 0 | 165 | 0 |
14 Aug | 49727.30 | 98.9 | -10.10 | 165 | 150 | 480 |
13 Aug | 49831.85 | 109 | 19.00 | 225 | 210 | 315 |
12 Aug | 50577.95 | 90 | -6.60 | 30 | 15 | 90 |
9 Aug | 50484.50 | 96.6 | -31.30 | 30 | 0 | 75 |
8 Aug | 50156.70 | 127.9 | -17.50 | 15 | 0 | 75 |
7 Aug | 50119.00 | 145.4 | -42.65 | 45 | 0 | 75 |
6 Aug | 49748.30 | 188.05 | 75 | 60 | 60 |
For Nifty Bank - strike price 44000 expiring on 30OCT2024
Delta for 44000 PE is -
Historical price for 44000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 171795 which increased total open position to 661005
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 488490
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 263055 which increased total open position to 486930
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 77700 which increased total open position to 220980
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 89205 which increased total open position to 140325
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 51375
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 48000
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 48390
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 15300
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 15270
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 15495
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 9.8, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -1860 which decreased total open position to 14055
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 14.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15915
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 15.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 15045
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 19.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -5685 which decreased total open position to 15585
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 22.5, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 5160 which increased total open position to 21105
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 39.35, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 5730 which increased total open position to 15870
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 19.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 10335
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 18.85, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 3285 which increased total open position to 8490
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 14.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 5250
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 15.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5010
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 13.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 3660
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3210
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 16, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 2805
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 17.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 17.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2085
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 20, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1725
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 19.55, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1560
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 26.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1380
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 19, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 22.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1410
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 21.5, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1410
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 28.15, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1350
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 36.55, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 60, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1095
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 45, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 1080
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 30.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1410
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1380
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 34, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1275
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 37.15, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1245
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 35.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1050
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 60, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1020
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 34.05, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1020
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 64.6, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 64.6, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 64.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 570
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 82, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 82, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 495
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 98.9, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 98.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 480
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 109, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 315
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 90, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 96.6, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 127.9, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 145.4, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 188.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60