BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 46000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 6730 | 451.15 | 240 | -60 | 21,285 | ||||
| 17 Sept | 52188.65 | 6278.85 | 58.80 | 120 | 30 | 21,345 | ||||
| 16 Sept | 52153.15 | 6220.05 | 258.30 | 75 | -30 | 21,300 | ||||
| 13 Sept | 51938.05 | 5961.75 | 281.75 | 495 | 60 | 21,345 | ||||
| 12 Sept | 51772.40 | 5680 | 574.05 | 675 | 150 | 21,180 | ||||
| 11 Sept | 51010.00 | 5105.95 | -266.60 | 1,575 | 375 | 21,030 | ||||
| 10 Sept | 51272.30 | 5372.55 | 72.60 | 2,040 | 1,290 | 20,655 | ||||
| 9 Sept | 51117.80 | 5299.95 | 507.95 | 3,975 | -3,180 | 19,425 | ||||
| 6 Sept | 50576.85 | 4792 | -883.00 | 10,065 | -5,295 | 22,620 | ||||
| 5 Sept | 51473.05 | 5675 | 123.65 | 8,865 | 7,830 | 27,765 | ||||
| 4 Sept | 51400.25 | 5551.35 | -235.25 | 1,185 | 420 | 19,920 | ||||
| 3 Sept | 51689.10 | 5786.6 | 186.60 | 6,495 | 4,830 | 19,500 | ||||
| 2 Sept | 51439.55 | 5600 | -25.00 | 180 | 165 | 14,655 | ||||
| 30 Aug | 51351.00 | 5625 | 155.00 | 630 | 330 | 14,190 | ||||
| 29 Aug | 51152.75 | 5470 | 95.00 | 840 | 15 | 13,905 | ||||
| 28 Aug | 51143.85 | 5375 | -105.55 | 7,245 | 6,600 | 13,860 | ||||
| 27 Aug | 51278.75 | 5480.55 | 24.95 | 2,100 | 1,830 | 7,230 | ||||
| 26 Aug | 51148.10 | 5455.6 | 246.70 | 1,590 | 1,245 | 5,385 | ||||
| 23 Aug | 50933.45 | 5208.9 | -122.10 | 1,605 | 1,395 | 3,930 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 5331 | 376.55 | 15 | 0 | 2,520 | ||||
| 21 Aug | 50685.55 | 4954.45 | -345.55 | 180 | 135 | 2,475 | ||||
| 20 Aug | 50803.15 | 5300 | 350.00 | 15 | 0 | 2,325 | ||||
| 19 Aug | 50368.35 | 4950 | -120.15 | 30 | 0 | 2,295 | ||||
| 16 Aug | 50516.90 | 5070.15 | 695.15 | 210 | 150 | 2,295 | ||||
| 14 Aug | 49727.30 | 4375 | -109.35 | 75 | 15 | 2,130 | ||||
| 13 Aug | 49831.85 | 4484.35 | -477.25 | 195 | 165 | 2,085 | ||||
| 12 Aug | 50577.95 | 4961.6 | 0.00 | 0 | 135 | 0 | ||||
| 9 Aug | 50484.50 | 4961.6 | 242.20 | 135 | 60 | 1,845 | ||||
| 8 Aug | 50156.70 | 4719.4 | -80.60 | 120 | 15 | 1,695 | ||||
| 7 Aug | 50119.00 | 4800 | 204.60 | 30 | 0 | 1,680 | ||||
| 6 Aug | 49748.30 | 4595.4 | -154.65 | 75 | -45 | 1,665 | ||||
| 5 Aug | 50092.10 | 4750.05 | -1079.95 | 1,305 | 930 | 1,755 | ||||
| 2 Aug | 51350.15 | 5830 | -70.00 | 135 | 0 | 810 | ||||
| 1 Aug | 51564.00 | 5900 | 0.00 | 0 | 165 | 0 | ||||
| 31 Jul | 51553.40 | 5900 | -100.00 | 165 | 150 | 795 | ||||
| 30 Jul | 51499.30 | 6000 | -100.00 | 165 | 135 | 630 | ||||
| 29 Jul | 51406.25 | 6100 | 400.00 | 75 | 75 | 495 | ||||
| 26 Jul | 51295.95 | 5700 | 292.20 | 75 | 45 | 420 | ||||
| 25 Jul | 50888.75 | 5407.8 | -379.20 | 45 | 30 | 375 | ||||
| 24 Jul | 51317.00 | 5787 | -513.00 | 45 | 45 | 345 | ||||
| 23 Jul | 51778.30 | 6300 | -425.00 | 135 | 135 | 300 | ||||
| 22 Jul | 52280.40 | 6725 | -385.00 | 30 | 165 | 165 | ||||
| 19 Jul | 52265.60 | 7110 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 7110 | -791.45 | 150 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 7901.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 7901.45 | 7901.45 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 46000 expiring on 25SEP2024
Delta for 46000 CE is -
Historical price for 46000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6730, which was 451.15 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 21285
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 6278.85, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 21345
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6220.05, which was 258.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 21300
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5961.75, which was 281.75 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 21345
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5680, which was 574.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 21180
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5105.95, which was -266.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 21030
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5372.55, which was 72.60 higher than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 20655
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5299.95, which was 507.95 higher than the previous day. The implied volatity was -, the open interest changed by -3180 which decreased total open position to 19425
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4792, which was -883.00 lower than the previous day. The implied volatity was -, the open interest changed by -5295 which decreased total open position to 22620
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5675, which was 123.65 higher than the previous day. The implied volatity was -, the open interest changed by 7830 which increased total open position to 27765
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5551.35, which was -235.25 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 19920
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5786.6, which was 186.60 higher than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 19500
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5600, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 14655
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5625, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 14190
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5470, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 13905
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 5375, which was -105.55 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 13860
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 5480.55, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 7230
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 5455.6, which was 246.70 higher than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 5385
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 5208.9, which was -122.10 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 3930
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 5331, which was 376.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2520
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4954.45, which was -345.55 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 2475
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 5300, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2325
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4950, which was -120.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2295
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 5070.15, which was 695.15 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2295
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4375, which was -109.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2130
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4484.35, which was -477.25 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2085
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4961.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4961.6, which was 242.20 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1845
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4719.4, which was -80.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1695
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4800, which was 204.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1680
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4595.4, which was -154.65 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1665
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4750.05, which was -1079.95 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 1755
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 5830, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 810
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 5900, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 5900, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 795
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 6000, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 630
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 6100, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 495
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 5700, which was 292.20 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 420
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 5407.8, which was -379.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 375
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 5787, which was -513.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 345
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 6300, which was -425.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 300
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 6725, which was -385.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 7110, 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 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 7110, which was -791.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 7901.45, 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 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 7901.45, 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 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 7901.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 7901.45, 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 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 7901.45, 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 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 7901.45, which was 7901.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, 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 46000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 6.45 | 0.90 | 8,26,680 | 1,57,470 | 2,82,825 |
| 17 Sept | 52188.65 | 5.55 | -1.45 | 23,115 | 3,645 | 1,25,640 |
| 16 Sept | 52153.15 | 7 | -0.05 | 42,255 | -4,785 | 1,21,725 |
| 13 Sept | 51938.05 | 7.05 | -3.60 | 44,070 | -5,175 | 1,26,975 |
| 12 Sept | 51772.40 | 10.65 | -2.70 | 51,900 | 10,380 | 1,32,135 |
| 11 Sept | 51010.00 | 13.35 | 3.20 | 1,02,300 | 1,095 | 1,21,755 |
| 10 Sept | 51272.30 | 10.15 | -5.30 | 70,425 | 22,575 | 1,20,720 |
| 9 Sept | 51117.80 | 15.45 | -15.55 | 1,39,965 | -14,640 | 98,220 |
| 6 Sept | 50576.85 | 31 | 17.90 | 1,90,785 | -19,230 | 1,10,520 |
| 5 Sept | 51473.05 | 13.1 | -4.10 | 30,360 | -1,065 | 1,29,720 |
| 4 Sept | 51400.25 | 17.2 | 0.50 | 44,775 | 3,750 | 1,30,770 |
| 3 Sept | 51689.10 | 16.7 | -0.25 | 28,455 | 240 | 1,27,170 |
| 2 Sept | 51439.55 | 16.95 | -0.70 | 24,900 | 1,530 | 1,27,050 |
| 30 Aug | 51351.00 | 17.65 | -10.35 | 46,410 | 2,625 | 1,25,355 |
| 29 Aug | 51152.75 | 28 | -4.00 | 1,17,990 | 18,300 | 1,18,620 |
| 28 Aug | 51143.85 | 32 | 1.00 | 1,23,960 | 17,715 | 1,00,770 |
| 27 Aug | 51278.75 | 31 | -2.10 | 46,350 | 4,215 | 83,400 |
| 26 Aug | 51148.10 | 33.1 | -7.60 | 59,085 | 6,570 | 79,215 |
| 23 Aug | 50933.45 | 40.7 | 2.70 | 30,735 | 5,160 | 72,645 |
| 22 Aug | 50985.70 | 38 | -2.00 | 69,870 | 3,195 | 67,500 |
| 21 Aug | 50685.55 | 40 | -6.85 | 34,650 | 1,095 | 66,015 |
| 20 Aug | 50803.15 | 46.85 | -18.00 | 45,405 | 1,995 | 65,025 |
| 19 Aug | 50368.35 | 64.85 | -13.10 | 98,055 | -49,560 | 63,045 |
| 16 Aug | 50516.90 | 77.95 | -40.85 | 1,12,590 | 22,425 | 1,12,470 |
| 14 Aug | 49727.30 | 118.8 | -21.15 | 58,410 | 24,360 | 90,585 |
| 13 Aug | 49831.85 | 139.95 | 35.00 | 69,960 | 23,115 | 66,255 |
| 12 Aug | 50577.95 | 104.95 | -5.40 | 40,155 | 5,805 | 44,535 |
| 9 Aug | 50484.50 | 110.35 | -61.65 | 33,810 | 5,205 | 39,030 |
| 8 Aug | 50156.70 | 172 | 12.00 | 16,575 | 3,960 | 33,945 |
| 7 Aug | 50119.00 | 160 | -98.00 | 25,320 | 4,230 | 30,000 |
| 6 Aug | 49748.30 | 258 | -26.15 | 30,090 | 1,395 | 25,860 |
| 5 Aug | 50092.10 | 284.15 | 184.20 | 52,635 | 20,775 | 24,390 |
| 2 Aug | 51350.15 | 99.95 | 44.75 | 15 | 0 | 3,600 |
| 1 Aug | 51564.00 | 55.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 55.2 | 0.00 | 45 | 0 | 3,600 |
| 30 Jul | 51499.30 | 55.2 | -14.80 | 540 | 120 | 3,615 |
| 29 Jul | 51406.25 | 70 | -8.00 | 165 | 0 | 3,495 |
| 26 Jul | 51295.95 | 78 | -15.40 | 870 | 495 | 3,495 |
| 25 Jul | 50888.75 | 93.4 | 7.40 | 3,210 | 2,145 | 3,000 |
| 24 Jul | 51317.00 | 86 | 4.00 | 240 | 120 | 855 |
| 23 Jul | 51778.30 | 82 | -7.50 | 1,950 | 600 | 735 |
| 22 Jul | 52280.40 | 89.5 | -16.35 | 195 | 105 | 135 |
| 19 Jul | 52265.60 | 105.85 | -63.70 | 45 | 30 | 30 |
| 18 Jul | 52620.70 | 169.55 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 169.55 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 169.55 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 169.55 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 169.55 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 169.55 | -29.55 | 30 | 0 | 0 |
| 9 Jul | 52568.80 | 199.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 199.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 199.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 199.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 199.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 199.1 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 199.1 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46000 expiring on 25SEP2024
Delta for 46000 PE is -
Historical price for 46000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 157470 which increased total open position to 282825
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3645 which increased total open position to 125640
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4785 which decreased total open position to 121725
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -5175 which decreased total open position to 126975
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 10.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 10380 which increased total open position to 132135
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 13.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 121755
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 10.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 22575 which increased total open position to 120720
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 15.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -14640 which decreased total open position to 98220
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 31, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -19230 which decreased total open position to 110520
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 13.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 129720
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 17.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 130770
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 16.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 127170
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 16.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 127050
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 17.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 125355
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 28, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 118620
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 32, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 17715 which increased total open position to 100770
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 31, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4215 which increased total open position to 83400
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 33.1, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 6570 which increased total open position to 79215
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 40.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 5160 which increased total open position to 72645
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 38, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 67500
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 40, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 66015
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 46.85, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 65025
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 64.85, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -49560 which decreased total open position to 63045
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 77.95, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 112470
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 118.8, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 24360 which increased total open position to 90585
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 139.95, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 23115 which increased total open position to 66255
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 104.95, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 5805 which increased total open position to 44535
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 110.35, which was -61.65 lower than the previous day. The implied volatity was -, the open interest changed by 5205 which increased total open position to 39030
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 172, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 33945
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 160, which was -98.00 lower than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 30000
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 258, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 25860
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 284.15, which was 184.20 higher than the previous day. The implied volatity was -, the open interest changed by 20775 which increased total open position to 24390
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 99.95, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 55.2, 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 3600
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 55.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 3615
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 70, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3495
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 78, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 3495
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 93.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 3000
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 86, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 855
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 82, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 735
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 89.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 135
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 105.85, which was -63.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 169.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 169.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 169.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 169.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 169.55, 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 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 169.55, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 199.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 199.1, 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 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 199.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 199.1, 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 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 199.1, 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 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 199.1, 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 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 199.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0