BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:05 PM IST
| BANKNIFTY 27NOV2024 46000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 3.00
Theta: -21.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50408.30 | 4500 | 40.00 | 35.20 | 38 | -1 | 768 | |||
| 19 Nov | 50626.50 | 4460 | 70.00 | - | 115 | -74 | 768 | |||
| 18 Nov | 50363.80 | 4390 | 95.00 | - | 46 | -6 | 842 | |||
| 14 Nov | 50179.55 | 4295 | -5.00 | - | 222 | 64 | 751 | |||
| 13 Nov | 50088.35 | 4300 | -1050.00 | - | 80 | -68 | 689 | |||
| 12 Nov | 51157.80 | 5350 | -690.00 | 29.79 | 80 | -66 | 764 | |||
| 11 Nov | 51876.75 | 6040 | 260.00 | 29.63 | 73 | -63 | 832 | |||
| 8 Nov | 51561.20 | 5780 | -345.00 | 24.91 | 17 | -4 | 896 | |||
|
|
||||||||||
| 7 Nov | 51916.50 | 6125 | -515.00 | - | 20 | 7 | 902 | |||
| 6 Nov | 52317.40 | 6640 | 330.45 | - | 31 | -9 | 905 | |||
| 5 Nov | 52207.25 | 6309.55 | 774.10 | - | 83 | 1 | 913 | |||
| 4 Nov | 51215.25 | 5535.45 | -389.55 | 21.34 | 68 | -27 | 911 | |||
| 1 Nov | 51673.90 | 5925 | 143.40 | - | 2 | 0 | 940 | |||
| 31 Oct | 51475.35 | 5781.6 | -468.40 | - | 22 | -2 | 939 | |||
| 30 Oct | 51807.50 | 6250 | -340.25 | - | 319 | 303 | 936 | |||
| 29 Oct | 52320.70 | 6590.25 | 1037.60 | - | 142 | 137 | 630 | |||
| 28 Oct | 51259.30 | 5552.65 | 313.85 | - | 71 | 39 | 491 | |||
| 25 Oct | 50787.45 | 5238.8 | -717.90 | - | 228 | 188 | 452 | |||
| 24 Oct | 51531.15 | 5956.7 | 318.00 | - | 55 | 51 | 263 | |||
| 23 Oct | 51239.00 | 5638.7 | -761.30 | - | 3 | 0 | 211 | |||
| 22 Oct | 51257.15 | 6400 | 50.00 | - | 2 | 0 | 209 | |||
| 21 Oct | 51962.70 | 6350 | -104.65 | - | 27 | 25 | 207 | |||
| 18 Oct | 52094.20 | 6454.65 | 701.30 | - | 4 | 2 | 180 | |||
| 17 Oct | 51288.80 | 5753.35 | -696.65 | - | 11 | 9 | 177 | |||
| 16 Oct | 51801.05 | 6450 | 150.00 | - | 1 | 0 | 167 | |||
| 15 Oct | 51906.00 | 6300 | 146.05 | - | 26 | 9 | 165 | |||
| 14 Oct | 51816.90 | 6153.95 | 428.95 | - | 14 | 12 | 154 | |||
| 11 Oct | 51172.30 | 5725 | -425.00 | - | 50 | 39 | 141 | |||
| 10 Oct | 51530.90 | 6150 | 420.00 | - | 1 | 0 | 101 | |||
| 9 Oct | 51007.00 | 5730 | -35.00 | - | 60 | 48 | 89 | |||
| 8 Oct | 51021.00 | 5765 | -85.00 | - | 8 | 2 | 40 | |||
| 7 Oct | 50478.90 | 5850 | -1060.00 | - | 13 | 1 | 44 | |||
| 4 Oct | 51462.05 | 6910 | 310.00 | - | 5 | 4 | 42 | |||
| 3 Oct | 51845.20 | 6600 | -950.00 | - | 22 | 21 | 37 | |||
| 1 Oct | 52922.60 | 7550 | 1880.00 | - | 6 | 5 | 15 | |||
| 30 Sept | 52978.10 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 5670 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 5670 | 0.00 | - | 0 | 10 | 0 | |||
| 9 Sept | 51117.80 | 5670 | -598.90 | - | 10 | 0 | 0 | |||
| 6 Sept | 50576.85 | 6268.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 6268.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 6268.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 6268.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 6268.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 6268.9 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 46000 expiring on 27NOV2024
Delta for 46000 CE is 0.98
Historical price for 46000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50408.30. The strike last trading price was 4500, which was 40.00 higher than the previous day. The implied volatity was 35.20, the open interest changed by -1 which decreased total open position to 768
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4460, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 768
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4390, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 842
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 4295, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 751
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 4300, which was -1050.00 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 689
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5350, which was -690.00 lower than the previous day. The implied volatity was 29.79, the open interest changed by -66 which decreased total open position to 764
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 6040, which was 260.00 higher than the previous day. The implied volatity was 29.63, the open interest changed by -63 which decreased total open position to 832
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 5780, which was -345.00 lower than the previous day. The implied volatity was 24.91, the open interest changed by -4 which decreased total open position to 896
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 6125, which was -515.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 902
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 6640, which was 330.45 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 905
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 6309.55, which was 774.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 913
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 5535.45, which was -389.55 lower than the previous day. The implied volatity was 21.34, the open interest changed by -27 which decreased total open position to 911
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 5925, which was 143.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 940
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 5781.6, which was -468.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 6250, which was -340.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 6590.25, which was 1037.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5552.65, which was 313.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 5238.8, which was -717.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 5956.7, which was 318.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 5638.7, which was -761.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 6400, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 6350, which was -104.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 6454.65, which was 701.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5753.35, which was -696.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6450, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6300, which was 146.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 6153.95, which was 428.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5725, which was -425.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6150, which was 420.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 5730, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 5765, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5850, which was -1060.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 6910, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 6600, which was -950.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 7550, which was 1880.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5670, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5670, which was -598.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6268.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6268.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6268.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6268.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6268.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6268.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 46000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.32
Theta: -6.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50408.30 | 10.8 | 1.55 | 33.24 | 3,63,238 | 24,394 | 1,87,213 |
| 19 Nov | 50626.50 | 9.25 | 1.65 | 28.83 | 3,83,909 | 23,512 | 1,63,761 |
| 18 Nov | 50363.80 | 7.6 | -3.95 | 26.02 | 3,79,070 | 14,750 | 1,40,136 |
| 14 Nov | 50179.55 | 11.55 | -10.15 | 22.52 | 4,98,149 | 1,02,743 | 1,25,330 |
| 13 Nov | 50088.35 | 21.7 | 9.75 | 24.26 | 76,791 | 14,781 | 21,496 |
| 12 Nov | 51157.80 | 11.95 | 1.65 | 24.63 | 12,861 | -1,570 | 6,640 |
| 11 Nov | 51876.75 | 10.3 | -3.90 | 25.87 | 8,925 | 1,099 | 8,195 |
| 8 Nov | 51561.20 | 14.2 | -2.65 | 23.97 | 2,743 | -3 | 6,949 |
| 7 Nov | 51916.50 | 16.85 | -2.90 | 25.20 | 5,331 | -720 | 6,954 |
| 6 Nov | 52317.40 | 19.75 | -13.55 | 26.81 | 10,251 | 487 | 7,660 |
| 5 Nov | 52207.25 | 33.3 | -15.05 | 27.50 | 5,720 | 679 | 7,193 |
| 4 Nov | 51215.25 | 48.35 | -1.65 | 25.70 | 5,571 | 805 | 6,516 |
| 1 Nov | 51673.90 | 50 | -0.35 | 25.99 | 253 | 28 | 5,707 |
| 31 Oct | 51475.35 | 50.35 | 8.10 | - | 2,647 | 27 | 5,684 |
| 30 Oct | 51807.50 | 42.25 | 4.15 | - | 6,699 | 238 | 5,651 |
| 29 Oct | 52320.70 | 38.1 | -12.65 | - | 2,867 | 121 | 5,418 |
| 28 Oct | 51259.30 | 50.75 | -26.75 | - | 6,745 | -702 | 5,271 |
| 25 Oct | 50787.45 | 77.5 | 25.00 | - | 9,737 | 1,682 | 5,973 |
| 24 Oct | 51531.15 | 52.5 | -15.80 | - | 7,556 | -192 | 4,292 |
| 23 Oct | 51239.00 | 68.3 | -1.70 | - | 5,523 | 2,878 | 4,494 |
| 22 Oct | 51257.15 | 70 | 16.00 | - | 323 | 150 | 1,615 |
| 21 Oct | 51962.70 | 54 | 12.10 | - | 290 | 55 | 1,465 |
| 18 Oct | 52094.20 | 41.9 | -17.15 | - | 635 | -81 | 1,409 |
| 17 Oct | 51288.80 | 59.05 | -0.25 | - | 295 | 11 | 1,496 |
| 16 Oct | 51801.05 | 59.3 | 10.30 | - | 466 | 251 | 1,485 |
| 15 Oct | 51906.00 | 49 | 3.80 | - | 698 | 415 | 1,234 |
| 14 Oct | 51816.90 | 45.2 | -27.85 | - | 325 | -85 | 820 |
| 11 Oct | 51172.30 | 73.05 | 6.00 | - | 125 | 1 | 905 |
| 10 Oct | 51530.90 | 67.05 | -14.95 | - | 190 | 56 | 904 |
| 9 Oct | 51007.00 | 82 | -31.60 | - | 624 | 239 | 848 |
| 8 Oct | 51021.00 | 113.6 | -6.95 | - | 607 | 105 | 607 |
| 7 Oct | 50478.90 | 120.55 | 50.55 | - | 295 | 45 | 502 |
| 4 Oct | 51462.05 | 70 | 8.00 | - | 124 | 36 | 456 |
| 3 Oct | 51845.20 | 62 | 21.60 | - | 140 | 9 | 420 |
| 1 Oct | 52922.60 | 40.4 | -1.35 | - | 28 | 0 | 411 |
| 30 Sept | 52978.10 | 41.75 | 6.80 | - | 89 | 67 | 425 |
| 27 Sept | 53834.30 | 34.95 | -0.55 | - | 9 | 3 | 362 |
| 26 Sept | 54375.35 | 35.5 | 0.45 | - | 11 | -1 | 358 |
| 25 Sept | 54101.65 | 35.05 | -13.95 | - | 21 | 8 | 361 |
| 24 Sept | 53968.60 | 49 | -0.85 | - | 26 | 4 | 353 |
| 23 Sept | 54105.80 | 49.85 | 4.15 | - | 42 | 16 | 355 |
| 20 Sept | 53793.20 | 45.7 | -2.60 | - | 33 | 10 | 339 |
| 19 Sept | 53037.60 | 48.3 | -21.60 | - | 154 | 58 | 330 |
| 18 Sept | 52750.40 | 69.9 | 0.00 | - | 0 | -8 | 0 |
| 17 Sept | 52188.65 | 69.9 | 12.65 | - | 81 | -6 | 274 |
| 16 Sept | 52153.15 | 57.25 | -19.75 | - | 33 | -4 | 280 |
| 13 Sept | 51938.05 | 77 | -22.80 | - | 12 | 0 | 279 |
| 12 Sept | 51772.40 | 99.8 | -5.30 | - | 65 | 26 | 305 |
| 11 Sept | 51010.00 | 105.1 | -4.40 | - | 146 | 108 | 279 |
| 10 Sept | 51272.30 | 109.5 | -21.45 | - | 41 | 32 | 178 |
| 9 Sept | 51117.80 | 130.95 | -53.70 | - | 221 | 116 | 146 |
| 6 Sept | 50576.85 | 184.65 | -114.15 | - | 56 | 27 | 27 |
| 5 Sept | 51473.05 | 298.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 298.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 298.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 298.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 298.8 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 46000 expiring on 27NOV2024
Delta for 46000 PE is -0.01
Historical price for 46000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50408.30. The strike last trading price was 10.8, which was 1.55 higher than the previous day. The implied volatity was 33.24, the open interest changed by 24394 which increased total open position to 187213
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 9.25, which was 1.65 higher than the previous day. The implied volatity was 28.83, the open interest changed by 23512 which increased total open position to 163761
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7.6, which was -3.95 lower than the previous day. The implied volatity was 26.02, the open interest changed by 14750 which increased total open position to 140136
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 11.55, which was -10.15 lower than the previous day. The implied volatity was 22.52, the open interest changed by 102743 which increased total open position to 125330
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 21.7, which was 9.75 higher than the previous day. The implied volatity was 24.26, the open interest changed by 14781 which increased total open position to 21496
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 11.95, which was 1.65 higher than the previous day. The implied volatity was 24.63, the open interest changed by -1570 which decreased total open position to 6640
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 10.3, which was -3.90 lower than the previous day. The implied volatity was 25.87, the open interest changed by 1099 which increased total open position to 8195
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 14.2, which was -2.65 lower than the previous day. The implied volatity was 23.97, the open interest changed by -3 which decreased total open position to 6949
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 16.85, which was -2.90 lower than the previous day. The implied volatity was 25.20, the open interest changed by -720 which decreased total open position to 6954
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 19.75, which was -13.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by 487 which increased total open position to 7660
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 33.3, which was -15.05 lower than the previous day. The implied volatity was 27.50, the open interest changed by 679 which increased total open position to 7193
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 48.35, which was -1.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 805 which increased total open position to 6516
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 50, which was -0.35 lower than the previous day. The implied volatity was 25.99, the open interest changed by 28 which increased total open position to 5707
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 50.35, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 42.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 38.1, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 50.75, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 77.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 52.5, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 68.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 70, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 54, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 41.9, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 59.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 59.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 49, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 45.2, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 73.05, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 67.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 82, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 113.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 120.55, which was 50.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 70, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 62, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 40.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 41.75, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 34.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 35.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 35.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 49, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 49.85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 45.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 48.3, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 69.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 69.9, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 57.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 77, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 99.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 105.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 109.5, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 130.95, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 184.65, which was -114.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 298.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 298.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 298.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 298.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 298.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
