BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 48500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 4202.35 | 392.35 | 660 | 600 | 10,110 | ||||
| 17 Sept | 52188.65 | 3810 | 53.65 | 225 | -120 | 9,495 | ||||
| 16 Sept | 52153.15 | 3756.35 | 343.85 | 870 | -825 | 9,600 | ||||
| 13 Sept | 51938.05 | 3412.5 | 230.00 | 90 | 15 | 10,425 | ||||
| 12 Sept | 51772.40 | 3182.5 | 506.40 | 825 | 60 | 10,410 | ||||
| 11 Sept | 51010.00 | 2676.1 | -245.65 | 570 | 45 | 10,365 | ||||
| 10 Sept | 51272.30 | 2921.75 | 121.75 | 435 | 15 | 10,350 | ||||
| 9 Sept | 51117.80 | 2800 | 475.00 | 855 | -45 | 10,335 | ||||
| 6 Sept | 50576.85 | 2325 | -926.15 | 1,290 | 45 | 10,320 | ||||
| 5 Sept | 51473.05 | 3251.15 | 111.15 | 315 | -15 | 10,275 | ||||
| 4 Sept | 51400.25 | 3140 | -220.00 | 660 | 45 | 10,290 | ||||
| 3 Sept | 51689.10 | 3360 | 170.95 | 840 | 15 | 10,245 | ||||
| 2 Sept | 51439.55 | 3189.05 | -26.95 | 360 | 45 | 10,215 | ||||
| 30 Aug | 51351.00 | 3216 | 166.30 | 1,035 | 165 | 10,185 | ||||
| 29 Aug | 51152.75 | 3049.7 | 50.30 | 1,980 | 585 | 9,870 | ||||
| 28 Aug | 51143.85 | 2999.4 | -90.60 | 1,980 | 1,290 | 9,270 | ||||
| 27 Aug | 51278.75 | 3090 | 17.80 | 4,725 | 2,130 | 8,085 | ||||
| 26 Aug | 51148.10 | 3072.2 | 190.15 | 555 | 105 | 5,925 | ||||
| 23 Aug | 50933.45 | 2882.05 | -60.10 | 1,050 | 345 | 5,805 | ||||
| 22 Aug | 50985.70 | 2942.15 | 169.40 | 1,395 | 735 | 5,475 | ||||
| 21 Aug | 50685.55 | 2772.75 | -77.00 | 5,235 | 825 | 4,755 | ||||
| 20 Aug | 50803.15 | 2849.75 | 228.05 | 570 | -120 | 3,930 | ||||
| 19 Aug | 50368.35 | 2621.7 | -84.90 | 3,240 | 1,380 | 4,005 | ||||
| 16 Aug | 50516.90 | 2706.6 | 517.10 | 300 | 150 | 2,655 | ||||
| 14 Aug | 49727.30 | 2189.5 | -156.65 | 2,070 | 1,665 | 2,580 | ||||
| 13 Aug | 49831.85 | 2346.15 | -703.85 | 600 | 450 | 915 | ||||
| 12 Aug | 50577.95 | 3050 | 350.00 | 135 | 0 | 465 | ||||
| 9 Aug | 50484.50 | 2700 | 149.15 | 30 | 0 | 495 | ||||
| 8 Aug | 50156.70 | 2550.85 | -91.30 | 315 | 225 | 405 | ||||
| 7 Aug | 50119.00 | 2642.15 | -1105.60 | 210 | 165 | 180 | ||||
| 6 Aug | 49748.30 | 3747.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 3747.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 3747.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 3747.75 | 278.55 | 15 | 0 | 15 | ||||
| 31 Jul | 51553.40 | 3469.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 3469.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 3469.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 3469.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 3469.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 3469.2 | -2310.50 | 15 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Jul | 52396.80 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 5779.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 5779.7 | 5779.70 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 48500 expiring on 25SEP2024
Delta for 48500 CE is -
Historical price for 48500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4202.35, which was 392.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 10110
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3810, which was 53.65 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 9495
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3756.35, which was 343.85 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 9600
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3412.5, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 10425
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3182.5, which was 506.40 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 10410
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2676.1, which was -245.65 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 10365
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2921.75, which was 121.75 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 10350
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2800, which was 475.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 10335
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2325, which was -926.15 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 10320
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3251.15, which was 111.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 10275
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3140, which was -220.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 10290
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3360, which was 170.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 10245
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3189.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 10215
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3216, which was 166.30 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 10185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3049.7, which was 50.30 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 9870
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2999.4, which was -90.60 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 9270
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3090, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 8085
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3072.2, which was 190.15 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 5925
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2882.05, which was -60.10 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 5805
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2942.15, which was 169.40 higher than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 5475
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2772.75, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4755
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2849.75, which was 228.05 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3930
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2621.7, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 4005
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2706.6, which was 517.10 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2655
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2189.5, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 2580
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2346.15, which was -703.85 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 915
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3050, 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 465
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2700, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 495
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2550.85, which was -91.30 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 405
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2642.15, which was -1105.60 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 180
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3747.75, 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 3747.75, 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 3747.75, 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 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 3747.75, which was 278.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 3469.2, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 3469.2, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 3469.2, 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 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3469.2, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 3469.2, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3469.2, which was -2310.50 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, 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 5779.7, which was 5779.70 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 48500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 12.5 | 0.10 | 13,63,050 | 1,17,090 | 2,91,720 |
| 17 Sept | 52188.65 | 12.4 | -6.05 | 1,55,055 | -11,415 | 1,72,545 |
| 16 Sept | 52153.15 | 18.45 | -0.55 | 1,71,000 | -12,195 | 1,82,520 |
| 13 Sept | 51938.05 | 19 | -10.00 | 3,36,885 | -57,000 | 1,95,270 |
| 12 Sept | 51772.40 | 29 | -23.85 | 3,61,065 | -22,410 | 2,53,980 |
| 11 Sept | 51010.00 | 52.85 | 12.85 | 5,14,785 | -20,505 | 2,75,910 |
| 10 Sept | 51272.30 | 40 | -20.35 | 3,13,890 | 4,620 | 3,02,145 |
| 9 Sept | 51117.80 | 60.35 | -82.20 | 6,31,080 | 60,510 | 2,96,880 |
| 6 Sept | 50576.85 | 142.55 | 94.55 | 5,66,400 | 31,830 | 2,37,630 |
| 5 Sept | 51473.05 | 48 | -25.20 | 1,70,760 | -22,140 | 2,13,180 |
| 4 Sept | 51400.25 | 73.2 | 15.70 | 1,82,580 | 24,345 | 2,34,840 |
| 3 Sept | 51689.10 | 57.5 | -14.45 | 2,19,645 | -2,655 | 2,08,980 |
| 2 Sept | 51439.55 | 71.95 | -4.05 | 1,80,420 | 19,860 | 2,12,235 |
| 30 Aug | 51351.00 | 76 | -14.10 | 1,97,640 | 21,810 | 1,95,105 |
| 29 Aug | 51152.75 | 90.1 | -39.90 | 2,03,235 | 19,965 | 1,74,945 |
| 28 Aug | 51143.85 | 130 | 22.05 | 1,66,050 | 32,325 | 1,55,865 |
| 27 Aug | 51278.75 | 107.95 | -13.75 | 1,41,900 | 10,560 | 1,24,365 |
| 26 Aug | 51148.10 | 121.7 | -28.80 | 1,25,070 | 4,935 | 1,23,165 |
| 23 Aug | 50933.45 | 150.5 | 8.90 | 87,360 | 13,935 | 1,19,265 |
| 22 Aug | 50985.70 | 141.6 | -28.60 | 2,21,100 | -2,415 | 1,05,915 |
| 21 Aug | 50685.55 | 170.2 | -8.75 | 1,43,730 | 10,365 | 1,05,525 |
| 20 Aug | 50803.15 | 178.95 | -72.05 | 1,51,860 | 15,180 | 95,205 |
| 19 Aug | 50368.35 | 251 | -7.00 | 67,620 | 20,415 | 80,190 |
| 16 Aug | 50516.90 | 258 | -182.00 | 51,495 | 4,890 | 60,990 |
| 14 Aug | 49727.30 | 440 | -2.35 | 36,495 | 5,145 | 56,100 |
| 13 Aug | 49831.85 | 442.35 | 116.70 | 64,770 | 3,495 | 51,285 |
| 12 Aug | 50577.95 | 325.65 | -23.75 | 22,650 | 4,680 | 47,820 |
| 9 Aug | 50484.50 | 349.4 | -179.45 | 17,880 | -8,955 | 43,215 |
| 8 Aug | 50156.70 | 528.85 | 60.95 | 19,365 | 10,080 | 52,215 |
| 7 Aug | 50119.00 | 467.9 | -182.25 | 18,000 | 7,395 | 42,510 |
| 6 Aug | 49748.30 | 650.15 | -41.35 | 12,840 | 2,775 | 35,250 |
| 5 Aug | 50092.10 | 691.5 | 408.05 | 29,970 | 3,315 | 32,475 |
| 2 Aug | 51350.15 | 283.45 | 87.90 | 24,630 | 6,345 | 29,580 |
| 1 Aug | 51564.00 | 195.55 | -7.30 | 12,900 | 8,655 | 23,250 |
| 31 Jul | 51553.40 | 202.85 | -22.20 | 8,295 | 1,800 | 14,610 |
| 30 Jul | 51499.30 | 225.05 | 4.05 | 7,965 | 3,900 | 12,825 |
| 29 Jul | 51406.25 | 221 | -22.80 | 8,745 | 1,275 | 8,925 |
| 26 Jul | 51295.95 | 243.8 | -57.35 | 3,240 | 1,455 | 7,650 |
| 25 Jul | 50888.75 | 301.15 | 23.90 | 6,870 | 3,750 | 6,195 |
| 24 Jul | 51317.00 | 277.25 | 21.75 | 2,625 | 1,515 | 2,445 |
| 23 Jul | 51778.30 | 255.5 | -222.50 | 1,005 | 765 | 930 |
| 22 Jul | 52280.40 | 478 | 0.00 | 150 | 165 | 165 |
| 19 Jul | 52265.60 | 478 | 0.00 | 0 | 105 | 0 |
| 18 Jul | 52620.70 | 478 | 0.00 | 0 | 105 | 0 |
| 16 Jul | 52396.80 | 478 | 0.00 | 0 | 105 | 0 |
| 15 Jul | 52455.90 | 478 | 0.00 | 0 | 105 | 0 |
| 12 Jul | 52278.90 | 478 | 0.00 | 0 | 105 | 0 |
| 11 Jul | 52270.65 | 478 | 128.00 | 60 | 105 | 105 |
| 10 Jul | 52189.30 | 350 | 0.00 | 0 | 105 | 0 |
| 9 Jul | 52568.80 | 350 | 0.00 | 0 | 105 | 0 |
| 8 Jul | 52425.80 | 350 | 0.00 | 0 | 105 | 0 |
| 5 Jul | 52660.35 | 350 | 0.00 | 0 | 105 | 0 |
| 4 Jul | 53103.70 | 350 | 0.00 | 0 | 105 | 0 |
| 3 Jul | 53089.25 | 350 | 0.00 | 0 | 105 | 0 |
| 2 Jul | 52168.10 | 350 | 0.00 | 0 | 105 | 0 |
| 27 Jun | 52811.30 | 350 | 105 | 0 | 0 | |
For Nifty Bank - strike price 48500 expiring on 25SEP2024
Delta for 48500 PE is -
Historical price for 48500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 12.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 117090 which increased total open position to 291720
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 12.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -11415 which decreased total open position to 172545
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 18.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -12195 which decreased total open position to 182520
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 19, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 195270
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 29, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by -22410 which decreased total open position to 253980
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 52.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -20505 which decreased total open position to 275910
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 40, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 4620 which increased total open position to 302145
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 60.35, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 60510 which increased total open position to 296880
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 142.55, which was 94.55 higher than the previous day. The implied volatity was -, the open interest changed by 31830 which increased total open position to 237630
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 48, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by -22140 which decreased total open position to 213180
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 73.2, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 24345 which increased total open position to 234840
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 57.5, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -2655 which decreased total open position to 208980
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 71.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 19860 which increased total open position to 212235
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 76, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 21810 which increased total open position to 195105
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 90.1, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 19965 which increased total open position to 174945
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 130, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 32325 which increased total open position to 155865
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 107.95, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 124365
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 121.7, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 123165
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 150.5, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 13935 which increased total open position to 119265
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 141.6, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by -2415 which decreased total open position to 105915
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 170.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 10365 which increased total open position to 105525
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 178.95, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by 15180 which increased total open position to 95205
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 251, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 20415 which increased total open position to 80190
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 258, which was -182.00 lower than the previous day. The implied volatity was -, the open interest changed by 4890 which increased total open position to 60990
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 440, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 5145 which increased total open position to 56100
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 442.35, which was 116.70 higher than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 51285
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 325.65, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 4680 which increased total open position to 47820
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 349.4, which was -179.45 lower than the previous day. The implied volatity was -, the open interest changed by -8955 which decreased total open position to 43215
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 528.85, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 10080 which increased total open position to 52215
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 467.9, which was -182.25 lower than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 42510
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 650.15, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 35250
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 691.5, which was 408.05 higher than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 32475
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 283.45, which was 87.90 higher than the previous day. The implied volatity was -, the open interest changed by 6345 which increased total open position to 29580
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 195.55, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 8655 which increased total open position to 23250
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 202.85, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14610
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 225.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 12825
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 221, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 8925
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 243.8, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 7650
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 301.15, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6195
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 277.25, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 2445
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 255.5, which was -222.50 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 930
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 478, 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 165
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 478, which was 128.00 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0