BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 45000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 7678.85 | 428.85 | 810 | -510 | 37,650 | ||||
| 17 Sept | 52188.65 | 7250 | 3.00 | 720 | -360 | 38,145 | ||||
| 16 Sept | 52153.15 | 7247 | 367.00 | 660 | -45 | 38,565 | ||||
| 13 Sept | 51938.05 | 6880 | 112.05 | 435 | -30 | 38,610 | ||||
| 12 Sept | 51772.40 | 6767.95 | 667.95 | 630 | -540 | 38,640 | ||||
| 11 Sept | 51010.00 | 6100 | -266.70 | 855 | -435 | 39,150 | ||||
| 10 Sept | 51272.30 | 6366.7 | 110.70 | 660 | -585 | 39,585 | ||||
| 9 Sept | 51117.80 | 6256 | 484.60 | 720 | 75 | 40,170 | ||||
| 6 Sept | 50576.85 | 5771.4 | -863.15 | 3,060 | -855 | 40,095 | ||||
| 5 Sept | 51473.05 | 6634.55 | 82.55 | 315 | -240 | 40,935 | ||||
| 4 Sept | 51400.25 | 6552 | -233.45 | 3,300 | 135 | 40,725 | ||||
| 3 Sept | 51689.10 | 6785.45 | 217.60 | 435 | -135 | 40,560 | ||||
| 2 Sept | 51439.55 | 6567.85 | -47.15 | 270 | -180 | 40,695 | ||||
| 30 Aug | 51351.00 | 6615 | 90.00 | 225 | 105 | 40,890 | ||||
| 29 Aug | 51152.75 | 6525 | 155.00 | 1,695 | -1,605 | 40,770 | ||||
| 28 Aug | 51143.85 | 6370 | -82.20 | 11,595 | 7,965 | 42,435 | ||||
| 27 Aug | 51278.75 | 6452.2 | 21.20 | 7,770 | 6,780 | 34,455 | ||||
| 26 Aug | 51148.10 | 6431 | 226.00 | 11,760 | 11,370 | 27,630 | ||||
| 23 Aug | 50933.45 | 6205 | -41.40 | 2,310 | 2,055 | 16,110 | ||||
| 22 Aug | 50985.70 | 6246.4 | 194.20 | 2,145 | 1,920 | 14,055 | ||||
| 21 Aug | 50685.55 | 6052.2 | -117.80 | 1,440 | 660 | 12,120 | ||||
| 20 Aug | 50803.15 | 6170 | 290.85 | 480 | 180 | 11,370 | ||||
| 19 Aug | 50368.35 | 5879.15 | -200.60 | 1,800 | 915 | 11,235 | ||||
| 16 Aug | 50516.90 | 6079.75 | 759.75 | 435 | 90 | 10,350 | ||||
| 14 Aug | 49727.30 | 5320 | -40.00 | 1,335 | -105 | 10,200 | ||||
| 13 Aug | 49831.85 | 5360 | -840.00 | 1,245 | 540 | 10,275 | ||||
| 12 Aug | 50577.95 | 6200 | 325.00 | 120 | 60 | 9,675 | ||||
| 9 Aug | 50484.50 | 5875 | 245.00 | 60 | 15 | 9,600 | ||||
| 8 Aug | 50156.70 | 5630 | 30.00 | 285 | 60 | 9,600 | ||||
| 7 Aug | 50119.00 | 5600 | 214.15 | 435 | 0 | 9,555 | ||||
| 6 Aug | 49748.30 | 5385.85 | -308.05 | 1,080 | 135 | 9,555 | ||||
|
|
||||||||||
| 5 Aug | 50092.10 | 5693.9 | -1076.10 | 1,785 | 840 | 9,465 | ||||
| 2 Aug | 51350.15 | 6770 | -104.80 | 45 | -15 | 8,655 | ||||
| 1 Aug | 51564.00 | 6874.8 | 54.55 | 2,490 | 2,145 | 8,670 | ||||
| 31 Jul | 51553.40 | 6820.25 | -79.75 | 645 | 570 | 6,510 | ||||
| 30 Jul | 51499.30 | 6900 | -84.50 | 600 | -105 | 6,045 | ||||
| 29 Jul | 51406.25 | 6984.5 | 334.50 | 150 | 15 | 6,150 | ||||
| 26 Jul | 51295.95 | 6650 | 230.00 | 285 | 0 | 6,135 | ||||
| 25 Jul | 50888.75 | 6420 | -375.00 | 2,085 | 105 | 6,135 | ||||
| 24 Jul | 51317.00 | 6795 | -430.55 | 330 | 45 | 6,030 | ||||
| 23 Jul | 51778.30 | 7225.55 | -409.85 | 15 | 5,985 | 5,985 | ||||
| 22 Jul | 52280.40 | 7635.4 | 0.00 | 0 | 5,955 | 0 | ||||
| 19 Jul | 52265.60 | 7635.4 | -72.70 | 30 | 5,955 | 5,955 | ||||
| 18 Jul | 52620.70 | 7708.1 | 0.00 | 0 | 5,955 | 0 | ||||
| 16 Jul | 52396.80 | 7708.1 | 597.10 | 15 | 5,955 | 5,955 | ||||
| 15 Jul | 52455.90 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 12 Jul | 52278.90 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 11 Jul | 52270.65 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 10 Jul | 52189.30 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 9 Jul | 52568.80 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 8 Jul | 52425.80 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 5 Jul | 52660.35 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 4 Jul | 53103.70 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 3 Jul | 53089.25 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 2 Jul | 52168.10 | 7111 | 0.00 | 0 | 5,955 | 0 | ||||
| 27 Jun | 52811.30 | 7111 | 0 | -300 | 0 | |||||
For Nifty Bank - strike price 45000 expiring on 25SEP2024
Delta for 45000 CE is -
Historical price for 45000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 7678.85, which was 428.85 higher than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 37650
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 7250, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 38145
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7247, which was 367.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 38565
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6880, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 38610
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6767.95, which was 667.95 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 38640
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6100, which was -266.70 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 39150
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6366.7, which was 110.70 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 39585
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 6256, which was 484.60 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 40170
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5771.4, which was -863.15 lower than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 40095
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6634.55, which was 82.55 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 40935
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6552, which was -233.45 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 40725
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6785.45, which was 217.60 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 40560
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6567.85, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 40695
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6615, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 40890
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 6525, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by -1605 which decreased total open position to 40770
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 6370, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 7965 which increased total open position to 42435
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 6452.2, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 6780 which increased total open position to 34455
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 6431, which was 226.00 higher than the previous day. The implied volatity was -, the open interest changed by 11370 which increased total open position to 27630
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 6205, which was -41.40 lower than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 16110
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 6246.4, which was 194.20 higher than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 14055
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 6052.2, which was -117.80 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 12120
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 6170, which was 290.85 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 11370
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 5879.15, which was -200.60 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 11235
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 6079.75, which was 759.75 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 10350
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 5320, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 10200
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 5360, which was -840.00 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 10275
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 6200, which was 325.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 9675
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 5875, which was 245.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 9600
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 5630, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 9600
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 5600, which was 214.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9555
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 5385.85, which was -308.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 9555
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 5693.9, which was -1076.10 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 9465
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 6770, which was -104.80 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 8655
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 6874.8, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 8670
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 6820.25, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 6510
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 6900, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 6045
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 6984.5, which was 334.50 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 6150
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 6650, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6135
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 6420, which was -375.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 6135
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 6795, which was -430.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 6030
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 7225.55, which was -409.85 lower than the previous day. The implied volatity was -, the open interest changed by 5985 which increased total open position to 5985
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 7635.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 7635.4, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 5955
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 7708.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 7708.1, which was 597.10 higher than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 5955
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 7111, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 7111, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
| BANKNIFTY 45000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 6.65 | 2.50 | 9,31,440 | 2,10,495 | 3,38,220 |
| 17 Sept | 52188.65 | 4.15 | -1.65 | 31,290 | 4,905 | 1,27,875 |
| 16 Sept | 52153.15 | 5.8 | -1.20 | 24,735 | -1,245 | 1,23,165 |
| 13 Sept | 51938.05 | 7 | -0.40 | 25,320 | 1,860 | 1,24,410 |
| 12 Sept | 51772.40 | 7.4 | -2.35 | 28,905 | -330 | 1,22,670 |
| 11 Sept | 51010.00 | 9.75 | 0.35 | 40,905 | 1,830 | 1,22,205 |
| 10 Sept | 51272.30 | 9.4 | -2.60 | 46,110 | 3,915 | 1,20,375 |
| 9 Sept | 51117.80 | 12 | -7.00 | 74,325 | -2,520 | 1,16,730 |
| 6 Sept | 50576.85 | 19 | 8.60 | 1,26,315 | 8,565 | 1,19,190 |
| 5 Sept | 51473.05 | 10.4 | -2.70 | 23,040 | -4,860 | 1,10,715 |
| 4 Sept | 51400.25 | 13.1 | 0.10 | 42,330 | -8,820 | 1,15,905 |
| 3 Sept | 51689.10 | 13 | -0.60 | 17,310 | 120 | 1,24,845 |
| 2 Sept | 51439.55 | 13.6 | -2.70 | 19,590 | 0 | 1,24,890 |
| 30 Aug | 51351.00 | 16.3 | -1.70 | 30,705 | -960 | 1,25,250 |
| 29 Aug | 51152.75 | 18 | -2.50 | 51,900 | 12,180 | 1,25,565 |
| 28 Aug | 51143.85 | 20.5 | -3.50 | 1,12,770 | 9,810 | 1,13,985 |
| 27 Aug | 51278.75 | 24 | -1.00 | 37,035 | 585 | 1,04,430 |
| 26 Aug | 51148.10 | 25 | -3.90 | 17,085 | 3,000 | 1,03,845 |
| 23 Aug | 50933.45 | 28.9 | 0.80 | 17,505 | 2,685 | 1,00,560 |
| 22 Aug | 50985.70 | 28.1 | 2.00 | 22,275 | -4,365 | 97,875 |
| 21 Aug | 50685.55 | 26.1 | -5.00 | 42,450 | 10,095 | 1,02,330 |
| 20 Aug | 50803.15 | 31.1 | -8.90 | 21,810 | -2,010 | 92,235 |
| 19 Aug | 50368.35 | 40 | -4.00 | 15,165 | 840 | 94,335 |
| 16 Aug | 50516.90 | 44 | -26.30 | 51,990 | -19,095 | 93,705 |
| 14 Aug | 49727.30 | 70.3 | -18.70 | 61,350 | 26,745 | 1,12,845 |
| 13 Aug | 49831.85 | 89 | 24.00 | 19,110 | 3,585 | 86,085 |
| 12 Aug | 50577.95 | 65 | -13.00 | 20,490 | -1,500 | 83,850 |
| 9 Aug | 50484.50 | 78 | -34.65 | 12,780 | -315 | 85,590 |
| 8 Aug | 50156.70 | 112.65 | -0.35 | 40,950 | -3,345 | 85,965 |
| 7 Aug | 50119.00 | 113 | -59.00 | 42,885 | 9,330 | 89,925 |
| 6 Aug | 49748.30 | 172 | -27.60 | 26,640 | 3,195 | 80,595 |
| 5 Aug | 50092.10 | 199.6 | 140.60 | 1,53,015 | 11,655 | 77,385 |
| 2 Aug | 51350.15 | 59 | 13.90 | 1,455 | -195 | 65,715 |
| 1 Aug | 51564.00 | 45.1 | -5.55 | 1,860 | 375 | 65,910 |
| 31 Jul | 51553.40 | 50.65 | -4.10 | 705 | 30 | 65,520 |
| 30 Jul | 51499.30 | 54.75 | 0.95 | 1,125 | 45 | 65,520 |
| 29 Jul | 51406.25 | 53.8 | -1.50 | 7,305 | 315 | 65,475 |
| 26 Jul | 51295.95 | 55.3 | -13.30 | 3,645 | 165 | 65,160 |
| 25 Jul | 50888.75 | 68.6 | 1.65 | 2,865 | 465 | 64,995 |
| 24 Jul | 51317.00 | 66.95 | -3.05 | 3,105 | 900 | 64,530 |
| 23 Jul | 51778.30 | 70 | 2.95 | 5,385 | 1,605 | 63,630 |
| 22 Jul | 52280.40 | 67.05 | -5.95 | 1,155 | 690 | 62,025 |
| 19 Jul | 52265.60 | 73 | 6.00 | 1,950 | 885 | 61,335 |
| 18 Jul | 52620.70 | 67 | 6.75 | 2,310 | -30 | 60,450 |
| 16 Jul | 52396.80 | 60.25 | -6.25 | 540 | 75 | 60,480 |
| 15 Jul | 52455.90 | 66.5 | 6.40 | 1,590 | 705 | 60,405 |
| 12 Jul | 52278.90 | 60.1 | -7.90 | 2,760 | 45 | 59,700 |
| 11 Jul | 52270.65 | 68 | 2.25 | 2,820 | -90 | 59,655 |
| 10 Jul | 52189.30 | 65.75 | 0.95 | 3,045 | 285 | 59,745 |
| 9 Jul | 52568.80 | 64.8 | 0.80 | 240 | 75 | 59,460 |
| 8 Jul | 52425.80 | 64 | 4.75 | 3,435 | 360 | 59,385 |
| 5 Jul | 52660.35 | 59.25 | 0.25 | 1,965 | 165 | 59,025 |
| 4 Jul | 53103.70 | 59 | -8.80 | 1,965 | -360 | 58,860 |
| 3 Jul | 53089.25 | 67.8 | -12.15 | 2,460 | -570 | 59,220 |
| 2 Jul | 52168.10 | 79.95 | 4.95 | 2,115 | 60 | 59,790 |
| 27 Jun | 52811.30 | 75 | 1,620 | -75 | 59,760 | |
For Nifty Bank - strike price 45000 expiring on 25SEP2024
Delta for 45000 PE is -
Historical price for 45000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6.65, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 210495 which increased total open position to 338220
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 127875
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 123165
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 124410
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 122670
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 9.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 122205
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 120375
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 12, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -2520 which decreased total open position to 116730
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 19, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 8565 which increased total open position to 119190
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 10.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -4860 which decreased total open position to 110715
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 13.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8820 which decreased total open position to 115905
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 13, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 124845
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 13.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124890
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 16.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 125250
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 18, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 12180 which increased total open position to 125565
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 20.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 9810 which increased total open position to 113985
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 104430
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 103845
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 28.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 100560
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 28.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -4365 which decreased total open position to 97875
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 26.1, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 10095 which increased total open position to 102330
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 31.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -2010 which decreased total open position to 92235
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 40, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 94335
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 44, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by -19095 which decreased total open position to 93705
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 70.3, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 26745 which increased total open position to 112845
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 89, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 86085
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 65, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 83850
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 78, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 85590
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 112.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3345 which decreased total open position to 85965
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 113, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 9330 which increased total open position to 89925
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 172, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 80595
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 199.6, which was 140.60 higher than the previous day. The implied volatity was -, the open interest changed by 11655 which increased total open position to 77385
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 59, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 65715
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 45.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 65910
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 50.65, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 65520
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 54.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 65520
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 53.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 65475
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 55.3, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 65160
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 68.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 64995
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 66.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 64530
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 70, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 63630
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 67.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 62025
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 73, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 61335
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 67, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 60450
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 60.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 60480
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 66.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 60405
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 60.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 59700
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 68, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 59655
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 65.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 59745
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 64.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 59460
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 64, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 59385
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 59.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 59025
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 59, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 58860
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 67.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 59220
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 79.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 59790
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 59760