BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 5700 | 441.65 | 1,140 | -165 | 34,785 | ||||
| 17 Sept | 52188.65 | 5258.35 | 7.80 | 825 | 585 | 34,935 | ||||
| 16 Sept | 52153.15 | 5250.55 | 348.40 | 1,050 | 480 | 34,305 | ||||
| 13 Sept | 51938.05 | 4902.15 | 252.15 | 2,115 | 465 | 33,180 | ||||
| 12 Sept | 51772.40 | 4650 | 530.00 | 690 | -180 | 32,730 | ||||
| 11 Sept | 51010.00 | 4120 | -258.80 | 750 | -195 | 32,895 | ||||
| 10 Sept | 51272.30 | 4378.8 | 103.80 | 2,580 | -330 | 33,090 | ||||
| 9 Sept | 51117.80 | 4275 | 394.75 | 5,985 | 2,790 | 33,435 | ||||
| 6 Sept | 50576.85 | 3880.25 | -812.90 | 2,430 | -945 | 30,645 | ||||
| 5 Sept | 51473.05 | 4693.15 | 107.70 | 1,830 | 1,650 | 31,485 | ||||
| 4 Sept | 51400.25 | 4585.45 | -244.55 | 6,360 | 3,720 | 29,820 | ||||
| 3 Sept | 51689.10 | 4830 | 215.65 | 870 | -630 | 26,070 | ||||
| 2 Sept | 51439.55 | 4614.35 | -20.65 | 7,125 | 6,030 | 26,700 | ||||
| 30 Aug | 51351.00 | 4635 | 151.25 | 1,485 | 630 | 20,670 | ||||
| 29 Aug | 51152.75 | 4483.75 | 83.75 | 1,215 | 105 | 20,070 | ||||
| 28 Aug | 51143.85 | 4400 | -110.00 | 6,540 | 5,205 | 19,860 | ||||
| 27 Aug | 51278.75 | 4510 | 10.00 | 4,620 | 3,210 | 14,700 | ||||
| 26 Aug | 51148.10 | 4500 | 248.80 | 6,465 | 5,565 | 11,490 | ||||
| 23 Aug | 50933.45 | 4251.2 | -73.70 | 990 | 480 | 5,910 | ||||
| 22 Aug | 50985.70 | 4324.9 | 172.90 | 1,110 | 210 | 5,310 | ||||
| 21 Aug | 50685.55 | 4152 | -166.80 | 975 | 225 | 5,085 | ||||
| 20 Aug | 50803.15 | 4318.8 | 407.80 | 945 | 600 | 4,845 | ||||
| 19 Aug | 50368.35 | 3911 | -133.70 | 510 | 270 | 4,215 | ||||
| 16 Aug | 50516.90 | 4044.7 | 605.45 | 1,395 | 945 | 3,915 | ||||
| 14 Aug | 49727.30 | 3439.25 | -178.40 | 1,440 | 645 | 2,535 | ||||
| 13 Aug | 49831.85 | 3617.65 | -682.35 | 510 | 90 | 1,890 | ||||
| 12 Aug | 50577.95 | 4300 | 275.00 | 240 | -45 | 1,755 | ||||
| 9 Aug | 50484.50 | 4025 | 274.60 | 180 | -105 | 1,815 | ||||
| 8 Aug | 50156.70 | 3750.4 | -99.60 | 45 | -30 | 1,920 | ||||
| 7 Aug | 50119.00 | 3850 | 231.90 | 90 | 60 | 1,935 | ||||
| 6 Aug | 49748.30 | 3618.1 | -289.95 | 660 | 345 | 1,890 | ||||
| 5 Aug | 50092.10 | 3908.05 | -817.05 | 1,665 | 195 | 1,590 | ||||
| 2 Aug | 51350.15 | 4725.1 | -297.90 | 690 | 435 | 1,275 | ||||
| 1 Aug | 51564.00 | 5023 | 73.00 | 90 | 45 | 885 | ||||
| 31 Jul | 51553.40 | 4950 | -123.10 | 255 | 180 | 825 | ||||
| 30 Jul | 51499.30 | 5073.1 | 64.45 | 120 | 30 | 705 | ||||
| 29 Jul | 51406.25 | 5008.65 | 452.75 | 30 | 30 | 675 | ||||
| 26 Jul | 51295.95 | 4555.9 | 16.85 | 30 | 15 | 645 | ||||
| 25 Jul | 50888.75 | 4539.05 | -302.95 | 180 | 225 | 630 | ||||
| 24 Jul | 51317.00 | 4842 | -2181.35 | 585 | 405 | 405 | ||||
| 23 Jul | 51778.30 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 53089.25 | 7023.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 7023.35 | 7023.35 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 47000 expiring on 25SEP2024
Delta for 47000 CE is -
Historical price for 47000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 5700, which was 441.65 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 34785
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5258.35, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 34935
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5250.55, which was 348.40 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 34305
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4902.15, which was 252.15 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 33180
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4650, which was 530.00 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 32730
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4120, which was -258.80 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 32895
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4378.8, which was 103.80 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 33090
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4275, which was 394.75 higher than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 33435
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3880.25, which was -812.90 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 30645
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4693.15, which was 107.70 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 31485
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4585.45, which was -244.55 lower than the previous day. The implied volatity was -, the open interest changed by 3720 which increased total open position to 29820
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4830, which was 215.65 higher than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 26070
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4614.35, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 6030 which increased total open position to 26700
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4635, which was 151.25 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 20670
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4483.75, which was 83.75 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 20070
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4400, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 5205 which increased total open position to 19860
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4510, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 14700
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4500, which was 248.80 higher than the previous day. The implied volatity was -, the open interest changed by 5565 which increased total open position to 11490
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4251.2, which was -73.70 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 5910
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4324.9, which was 172.90 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 5310
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4152, which was -166.80 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 5085
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4318.8, which was 407.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4845
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3911, which was -133.70 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 4215
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4044.7, which was 605.45 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 3915
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3439.25, which was -178.40 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 2535
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3617.65, which was -682.35 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1890
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4300, which was 275.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1755
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4025, which was 274.60 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1815
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3750.4, which was -99.60 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1920
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3850, which was 231.90 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1935
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3618.1, which was -289.95 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1890
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3908.05, which was -817.05 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1590
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4725.1, which was -297.90 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1275
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 5023, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 885
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 4950, which was -123.10 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 825
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 5073.1, which was 64.45 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 705
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 5008.65, which was 452.75 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 675
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 4555.9, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 645
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 4539.05, which was -302.95 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 630
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 4842, which was -2181.35 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 405
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 7023.35, 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 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 7023.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, 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 7023.35, which was 7023.35 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 47000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 7.55 | 1.45 | 9,59,535 | 1,85,835 | 3,94,275 |
| 17 Sept | 52188.65 | 6.1 | -2.85 | 85,770 | -16,710 | 2,08,455 |
| 16 Sept | 52153.15 | 8.95 | -2.85 | 1,09,695 | 1,710 | 2,25,330 |
| 13 Sept | 51938.05 | 11.8 | -3.50 | 1,88,595 | -1,545 | 2,23,650 |
| 12 Sept | 51772.40 | 15.3 | -4.65 | 1,59,300 | -14,160 | 2,23,785 |
| 11 Sept | 51010.00 | 19.95 | 7.65 | 2,61,450 | -18,780 | 2,38,005 |
| 10 Sept | 51272.30 | 12.3 | -9.50 | 1,66,335 | -21,270 | 2,56,845 |
| 9 Sept | 51117.80 | 21.8 | -28.05 | 2,52,975 | -12,780 | 2,80,005 |
| 6 Sept | 50576.85 | 49.85 | 34.10 | 3,63,285 | 19,965 | 2,89,590 |
| 5 Sept | 51473.05 | 15.75 | -8.85 | 1,57,395 | -57,285 | 2,70,240 |
| 4 Sept | 51400.25 | 24.6 | 5.10 | 2,10,270 | -44,895 | 3,27,525 |
| 3 Sept | 51689.10 | 19.5 | -2.80 | 1,39,950 | -45,885 | 3,73,215 |
| 2 Sept | 51439.55 | 22.3 | -6.10 | 1,23,870 | -2,460 | 4,19,265 |
| 30 Aug | 51351.00 | 28.4 | -4.15 | 90,615 | 4,845 | 4,20,720 |
| 29 Aug | 51152.75 | 32.55 | -7.75 | 3,60,480 | 1,34,820 | 4,17,390 |
| 28 Aug | 51143.85 | 40.3 | -2.45 | 3,65,085 | 92,400 | 2,82,675 |
| 27 Aug | 51278.75 | 42.75 | -3.35 | 1,28,940 | 945 | 1,90,335 |
| 26 Aug | 51148.10 | 46.1 | -15.90 | 53,535 | -4,860 | 1,89,825 |
| 23 Aug | 50933.45 | 62 | 8.10 | 48,060 | -1,530 | 1,94,655 |
| 22 Aug | 50985.70 | 53.9 | -11.45 | 1,10,880 | -10,815 | 1,96,050 |
| 21 Aug | 50685.55 | 65.35 | -12.25 | 2,42,730 | 81,420 | 2,08,185 |
| 20 Aug | 50803.15 | 77.6 | -24.65 | 1,45,545 | -7,200 | 1,26,870 |
| 19 Aug | 50368.35 | 102.25 | -14.75 | 89,115 | 26,400 | 1,34,085 |
| 16 Aug | 50516.90 | 117 | -97.20 | 1,21,785 | 6,105 | 1,08,150 |
| 14 Aug | 49727.30 | 214.2 | -7.60 | 75,165 | 17,535 | 1,02,000 |
| 13 Aug | 49831.85 | 221.8 | 59.75 | 59,085 | 8,295 | 84,885 |
| 12 Aug | 50577.95 | 162.05 | -9.00 | 72,270 | 4,890 | 76,650 |
| 9 Aug | 50484.50 | 171.05 | -103.95 | 48,615 | 6,150 | 71,745 |
| 8 Aug | 50156.70 | 275 | 24.60 | 27,570 | 1,260 | 65,580 |
| 7 Aug | 50119.00 | 250.4 | -130.35 | 53,880 | 1,050 | 64,455 |
| 6 Aug | 49748.30 | 380.75 | -23.25 | 73,230 | 8,085 | 65,595 |
| 5 Aug | 50092.10 | 404 | 273.00 | 1,49,985 | 6,600 | 57,555 |
| 2 Aug | 51350.15 | 131 | 39.00 | 64,860 | -1,185 | 51,495 |
| 1 Aug | 51564.00 | 92 | -0.15 | 32,250 | 3,765 | 52,695 |
| 31 Jul | 51553.40 | 92.15 | -5.85 | 11,400 | -705 | 49,425 |
| 30 Jul | 51499.30 | 98 | -11.00 | 10,170 | 2,835 | 50,415 |
| 29 Jul | 51406.25 | 109 | -1.05 | 44,625 | 14,955 | 47,580 |
| 26 Jul | 51295.95 | 110.05 | -36.70 | 39,480 | 14,295 | 32,625 |
| 25 Jul | 50888.75 | 146.75 | 27.40 | 19,530 | 12,645 | 18,330 |
| 24 Jul | 51317.00 | 119.35 | 2.50 | 7,020 | 3,000 | 5,685 |
| 23 Jul | 51778.30 | 116.85 | -21.15 | 1,635 | 990 | 2,685 |
| 22 Jul | 52280.40 | 138 | 5.35 | 225 | -75 | 1,695 |
| 19 Jul | 52265.60 | 132.65 | 7.65 | 210 | 165 | 1,770 |
| 18 Jul | 52620.70 | 125 | 0.05 | 30 | 45 | 1,605 |
| 16 Jul | 52396.80 | 124.95 | 11.95 | 510 | 105 | 1,560 |
| 15 Jul | 52455.90 | 113 | -10.00 | 420 | 420 | 1,455 |
| 12 Jul | 52278.90 | 123 | -15.00 | 555 | 465 | 1,035 |
| 11 Jul | 52270.65 | 138 | -119.25 | 540 | 495 | 570 |
| 10 Jul | 52189.30 | 257.25 | -87.40 | 30 | 75 | 75 |
| 9 Jul | 52568.80 | 344.65 | 0.00 | 0 | 60 | 0 |
| 8 Jul | 52425.80 | 344.65 | 0.00 | 15 | 60 | 60 |
| 5 Jul | 52660.35 | 344.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 344.65 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 344.65 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 344.65 | 41.75 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 302.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47000 expiring on 25SEP2024
Delta for 47000 PE is -
Historical price for 47000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 7.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 185835 which increased total open position to 394275
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 6.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -16710 which decreased total open position to 208455
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 8.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 225330
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 11.8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1545 which decreased total open position to 223650
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 15.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -14160 which decreased total open position to 223785
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 19.95, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -18780 which decreased total open position to 238005
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 12.3, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -21270 which decreased total open position to 256845
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 21.8, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by -12780 which decreased total open position to 280005
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 49.85, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by 19965 which increased total open position to 289590
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 15.75, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -57285 which decreased total open position to 270240
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 24.6, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -44895 which decreased total open position to 327525
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 19.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -45885 which decreased total open position to 373215
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 22.3, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -2460 which decreased total open position to 419265
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 28.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 4845 which increased total open position to 420720
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 32.55, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 134820 which increased total open position to 417390
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 40.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 282675
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 42.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 190335
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 46.1, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by -4860 which decreased total open position to 189825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 62, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -1530 which decreased total open position to 194655
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 53.9, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -10815 which decreased total open position to 196050
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 65.35, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 81420 which increased total open position to 208185
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 77.6, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 126870
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 102.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 134085
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 117, which was -97.20 lower than the previous day. The implied volatity was -, the open interest changed by 6105 which increased total open position to 108150
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 214.2, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 17535 which increased total open position to 102000
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 221.8, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by 8295 which increased total open position to 84885
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 162.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 4890 which increased total open position to 76650
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 171.05, which was -103.95 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 71745
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 275, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 65580
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 250.4, which was -130.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 64455
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 380.75, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 8085 which increased total open position to 65595
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 404, which was 273.00 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 57555
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 131, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 51495
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 92, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3765 which increased total open position to 52695
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 92.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 49425
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 98, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 2835 which increased total open position to 50415
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 109, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14955 which increased total open position to 47580
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 110.05, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 14295 which increased total open position to 32625
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 146.75, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by 12645 which increased total open position to 18330
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 119.35, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5685
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 116.85, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 2685
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 138, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1695
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 132.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1770
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 125, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1605
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 124.95, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1560
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 113, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1455
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 123, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1035
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 138, which was -119.25 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 570
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 257.25, which was -87.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 344.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 344.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 344.65, 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 344.65, 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 344.65, 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 344.65, which was 41.75 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 302.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0