BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 46500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 6400 | 79.90 | 135 | -75 | 3,015 | ||||
| 18 Sept | 52750.40 | 6320.1 | 1120.10 | 45 | -15 | 3,105 | ||||
| 17 Sept | 52188.65 | 5200 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 5200 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 5200 | 0.00 | 0 | 120 | 0 | ||||
| 12 Sept | 51772.40 | 5200 | 76.15 | 120 | 60 | 3,060 | ||||
| 11 Sept | 51010.00 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 5123.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 5123.85 | 13.75 | 15 | 0 | 3,000 | ||||
| 2 Sept | 51439.55 | 5110.1 | 95.05 | 90 | 0 | 2,910 | ||||
| 30 Aug | 51351.00 | 5015.05 | 0.00 | 0 | 45 | 0 | ||||
| 29 Aug | 51152.75 | 5015.05 | 128.45 | 105 | 45 | 2,910 | ||||
| 28 Aug | 51143.85 | 4886.6 | 286.60 | 465 | 435 | 2,835 | ||||
| 27 Aug | 51278.75 | 4600 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 4600 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 4600 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 4600 | 0.00 | 0 | 15 | 0 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 4600 | -256.80 | 15 | 0 | 2,385 | ||||
| 20 Aug | 50803.15 | 4856.8 | 356.80 | 120 | 15 | 2,490 | ||||
| 19 Aug | 50368.35 | 4500 | 465.65 | 15 | 0 | 2,460 | ||||
| 16 Aug | 50516.90 | 4034.35 | 95.00 | 30 | 0 | 2,430 | ||||
| 14 Aug | 49727.30 | 3939.35 | -105.65 | 60 | -30 | 2,430 | ||||
| 13 Aug | 49831.85 | 4045 | -649.20 | 75 | 30 | 2,475 | ||||
| 12 Aug | 50577.95 | 4694.2 | 416.85 | 2,085 | 30 | 2,445 | ||||
| 9 Aug | 50484.50 | 4277.35 | 0.00 | 0 | 15 | 0 | ||||
| 8 Aug | 50156.70 | 4277.35 | -1322.65 | 15 | 0 | 2,400 | ||||
| 7 Aug | 50119.00 | 5600 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 5600 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 5600 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 5600 | 0.00 | 0 | 150 | 0 | ||||
| 1 Aug | 51564.00 | 5600 | 107.90 | 150 | 0 | 2,250 | ||||
| 31 Jul | 51553.40 | 5492.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 5492.1 | 330.35 | 15 | 2,250 | 2,250 | ||||
| 29 Jul | 51406.25 | 5161.75 | 0.00 | 0 | 2,280 | 0 | ||||
| 26 Jul | 51295.95 | 5161.75 | 0.00 | 0 | 2,280 | 0 | ||||
| 25 Jul | 50888.75 | 5161.75 | -605.55 | 90 | 2,280 | 2,280 | ||||
| 24 Jul | 51317.00 | 5767.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 5767.3 | -468.75 | 120 | 0 | 2,280 | ||||
| 22 Jul | 52280.40 | 6236.05 | -263.95 | 45 | 2,280 | 2,280 | ||||
| 19 Jul | 52265.60 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 18 Jul | 52620.70 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 16 Jul | 52396.80 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 15 Jul | 52455.90 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 12 Jul | 52278.90 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 11 Jul | 52270.65 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 10 Jul | 52189.30 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 9 Jul | 52568.80 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 8 Jul | 52425.80 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 5 Jul | 52660.35 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 4 Jul | 53103.70 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 3 Jul | 53089.25 | 6500 | 0.00 | 0 | -15 | 0 | ||||
| 2 Jul | 52168.10 | 6500 | -500.00 | 0 | -15 | 0 | ||||
| 27 Jun | 52811.30 | 7000 | 15 | -210 | 2,325 | |||||
For Nifty Bank - strike price 46500 expiring on 25SEP2024
Delta for 46500 CE is -
Historical price for 46500 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 6400, which was 79.90 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 3015
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6320.1, which was 1120.10 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3105
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5200, which was 76.15 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3060
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5123.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5123.85, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5110.1, which was 95.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2910
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5015.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5015.05, which was 128.45 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 2910
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4886.6, which was 286.60 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2835
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4600, which was -256.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2385
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4856.8, which was 356.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2490
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4500, which was 465.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2460
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4034.35, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2430
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3939.35, which was -105.65 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2430
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4045, which was -649.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2475
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4694.2, which was 416.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2445
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4277.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4277.35, which was -1322.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 5600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 5600, 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 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 5600, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 5600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 5600, which was 107.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 5492.1, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 5492.1, which was 330.35 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 5161.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 5161.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 5161.75, which was -605.55 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 2280
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 5767.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 5767.3, which was -468.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2280
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 6236.05, which was -263.95 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 2280
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 6500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 6500, which was -500.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 7000, which was lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 2325
| BANKNIFTY 46500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 3.9 | -2.90 | 14,47,005 | 84,765 | 2,47,755 |
| 18 Sept | 52750.40 | 6.8 | 0.80 | 5,98,275 | 1,26,645 | 1,63,695 |
| 17 Sept | 52188.65 | 6 | -2.95 | 18,030 | 2,130 | 36,960 |
| 16 Sept | 52153.15 | 8.95 | -0.05 | 11,415 | 1,380 | 34,770 |
| 13 Sept | 51938.05 | 9 | -3.90 | 13,080 | -1,110 | 33,390 |
| 12 Sept | 51772.40 | 12.9 | -1.45 | 32,850 | -360 | 35,595 |
| 11 Sept | 51010.00 | 14.35 | 2.95 | 39,930 | 3,645 | 36,015 |
| 10 Sept | 51272.30 | 11.4 | -5.85 | 24,525 | -5,895 | 32,910 |
| 9 Sept | 51117.80 | 17.25 | -20.30 | 63,030 | 2,790 | 39,000 |
| 6 Sept | 50576.85 | 37.55 | 20.90 | 57,135 | 1,800 | 36,075 |
| 5 Sept | 51473.05 | 16.65 | -6.05 | 11,445 | 135 | 34,275 |
| 4 Sept | 51400.25 | 22.7 | 4.45 | 20,085 | -2,415 | 32,625 |
| 3 Sept | 51689.10 | 18.25 | -0.75 | 30,690 | -11,400 | 35,025 |
| 2 Sept | 51439.55 | 19 | -1.30 | 24,195 | -12,960 | 46,605 |
| 30 Aug | 51351.00 | 20.3 | -4.70 | 40,305 | -20,355 | 59,565 |
| 29 Aug | 51152.75 | 25 | -9.90 | 73,185 | 10,965 | 79,965 |
| 28 Aug | 51143.85 | 34.9 | 0.90 | 26,295 | 675 | 69,045 |
| 27 Aug | 51278.75 | 34 | -5.85 | 13,905 | 45 | 68,370 |
| 26 Aug | 51148.10 | 39.85 | -9.75 | 14,610 | -4,350 | 68,325 |
| 23 Aug | 50933.45 | 49.6 | 6.05 | 11,280 | -810 | 72,675 |
| 22 Aug | 50985.70 | 43.55 | -5.65 | 39,210 | -2,925 | 73,485 |
| 21 Aug | 50685.55 | 49.2 | -7.35 | 26,580 | -2,835 | 77,190 |
| 20 Aug | 50803.15 | 56.55 | -22.70 | 67,815 | -16,650 | 80,070 |
| 19 Aug | 50368.35 | 79.25 | -9.15 | 45,975 | 25,050 | 96,810 |
| 16 Aug | 50516.90 | 88.4 | -61.10 | 22,665 | -435 | 71,850 |
| 14 Aug | 49727.30 | 149.5 | -17.20 | 32,580 | 8,190 | 72,390 |
| 13 Aug | 49831.85 | 166.7 | 41.15 | 49,185 | 10,515 | 64,215 |
| 12 Aug | 50577.95 | 125.55 | -18.45 | 24,405 | 3,735 | 53,745 |
| 9 Aug | 50484.50 | 144 | -61.95 | 9,180 | 2,385 | 50,370 |
| 8 Aug | 50156.70 | 205.95 | 19.45 | 4,485 | 1,095 | 47,970 |
| 7 Aug | 50119.00 | 186.5 | -109.00 | 15,090 | 1,395 | 46,890 |
| 6 Aug | 49748.30 | 295.5 | -40.20 | 10,095 | 1,680 | 45,525 |
| 5 Aug | 50092.10 | 335.7 | 237.55 | 57,645 | 3,435 | 43,890 |
| 2 Aug | 51350.15 | 98.15 | 31.40 | 13,365 | 2,430 | 40,320 |
| 1 Aug | 51564.00 | 66.75 | -4.35 | 675 | 255 | 37,890 |
| 31 Jul | 51553.40 | 71.1 | -4.50 | 6,690 | 465 | 37,740 |
| 30 Jul | 51499.30 | 75.6 | -7.95 | 555 | 270 | 37,305 |
| 29 Jul | 51406.25 | 83.55 | -3.45 | 7,485 | 2,565 | 37,035 |
| 26 Jul | 51295.95 | 87 | -28.00 | 5,610 | 2,880 | 34,470 |
| 25 Jul | 50888.75 | 115 | 27.15 | 9,030 | 105 | 31,590 |
| 24 Jul | 51317.00 | 87.85 | 3.80 | 1,380 | 135 | 31,485 |
| 23 Jul | 51778.30 | 84.05 | -18.80 | 4,290 | 15 | 31,350 |
| 22 Jul | 52280.40 | 102.85 | 0.20 | 3,195 | 300 | 31,335 |
| 19 Jul | 52265.60 | 102.65 | 10.65 | 570 | 0 | 31,035 |
| 18 Jul | 52620.70 | 92 | 5.75 | 180 | -45 | 31,035 |
| 16 Jul | 52396.80 | 86.25 | -12.15 | 225 | 90 | 31,080 |
| 15 Jul | 52455.90 | 98.4 | -20.60 | 330 | 135 | 30,990 |
| 12 Jul | 52278.90 | 119 | 5.10 | 15 | 30,855 | 30,855 |
| 11 Jul | 52270.65 | 113.9 | 0.00 | 0 | -180 | 0 |
| 10 Jul | 52189.30 | 113.9 | 14.90 | 735 | -180 | 30,840 |
| 9 Jul | 52568.80 | 99 | -1.05 | 825 | 225 | 31,020 |
| 8 Jul | 52425.80 | 100.05 | -4.95 | 3,045 | 1,335 | 30,795 |
| 5 Jul | 52660.35 | 105 | 15.70 | 1,035 | 735 | 29,460 |
| 4 Jul | 53103.70 | 89.3 | -9.20 | 810 | 225 | 28,725 |
| 3 Jul | 53089.25 | 98.5 | -19.50 | 450 | 0 | 28,500 |
| 2 Jul | 52168.10 | 118 | -3.15 | 1,020 | 570 | 28,500 |
| 27 Jun | 52811.30 | 121.15 | 1,980 | 1,305 | 26,685 | |
For Nifty Bank - strike price 46500 expiring on 25SEP2024
Delta for 46500 PE is -
Historical price for 46500 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 84765 which increased total open position to 247755
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 126645 which increased total open position to 163695
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 36960
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 34770
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 33390
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 12.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 35595
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 14.35, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 3645 which increased total open position to 36015
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 11.4, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -5895 which decreased total open position to 32910
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 17.25, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 39000
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 37.55, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 36075
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 16.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 34275
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 22.7, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -2415 which decreased total open position to 32625
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 18.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 35025
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 19, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -12960 which decreased total open position to 46605
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 20.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -20355 which decreased total open position to 59565
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 25, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 10965 which increased total open position to 79965
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 34.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 69045
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 34, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 68370
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 39.85, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 68325
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 49.6, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 72675
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 43.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 73485
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 49.2, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -2835 which decreased total open position to 77190
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 56.55, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by -16650 which decreased total open position to 80070
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 79.25, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 96810
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 88.4, which was -61.10 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 71850
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 149.5, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 8190 which increased total open position to 72390
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 166.7, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 10515 which increased total open position to 64215
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 125.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 3735 which increased total open position to 53745
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 144, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 50370
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 205.95, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 47970
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 186.5, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 46890
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 295.5, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 45525
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 335.7, which was 237.55 higher than the previous day. The implied volatity was -, the open interest changed by 3435 which increased total open position to 43890
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 98.15, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 40320
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 66.75, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 37890
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 71.1, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 37740
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 75.6, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 37305
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 83.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 37035
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 87, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 2880 which increased total open position to 34470
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 115, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 31590
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 87.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 31485
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 84.05, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 31350
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 102.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 31335
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 102.65, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31035
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 92, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 31035
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 86.25, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 31080
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 98.4, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 30990
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 119, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 30855 which increased total open position to 30855
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 113.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 30840
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 99, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 31020
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 100.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 30795
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 105, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 29460
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 89.3, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 28725
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 98.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 118, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 28500
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 121.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 26685