BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 3701.75 | 410.45 | 9,480 | -705 | 52,665 | ||||
| 17 Sept | 52188.65 | 3291.3 | 20.75 | 3,375 | -1,590 | 53,385 | ||||
| 16 Sept | 52153.15 | 3270.55 | 348.35 | 24,450 | -21,045 | 54,975 | ||||
| 13 Sept | 51938.05 | 2922.2 | 191.85 | 7,785 | -540 | 76,005 | ||||
| 12 Sept | 51772.40 | 2730.35 | 539.20 | 23,325 | -150 | 76,545 | ||||
| 11 Sept | 51010.00 | 2191.15 | -250.75 | 9,675 | -285 | 76,710 | ||||
| 10 Sept | 51272.30 | 2441.9 | 66.90 | 9,045 | 75 | 77,220 | ||||
| 9 Sept | 51117.80 | 2375 | 408.10 | 22,980 | 6,195 | 77,205 | ||||
| 6 Sept | 50576.85 | 1966.9 | -803.55 | 21,645 | -840 | 71,055 | ||||
| 5 Sept | 51473.05 | 2770.45 | 94.45 | 3,165 | -255 | 71,970 | ||||
| 4 Sept | 51400.25 | 2676 | -224.00 | 17,925 | 12,405 | 72,150 | ||||
| 3 Sept | 51689.10 | 2900 | 178.40 | 5,505 | 600 | 59,715 | ||||
| 2 Sept | 51439.55 | 2721.6 | -18.40 | 11,910 | 525 | 59,085 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 2740 | 125.25 | 9,795 | -960 | 58,560 | ||||
| 29 Aug | 51152.75 | 2614.75 | 73.75 | 24,675 | 2,550 | 59,520 | ||||
| 28 Aug | 51143.85 | 2541 | -85.10 | 28,470 | 7,140 | 57,015 | ||||
| 27 Aug | 51278.75 | 2626.1 | 14.35 | 14,520 | 1,560 | 49,845 | ||||
| 26 Aug | 51148.10 | 2611.75 | 155.75 | 29,655 | 18,495 | 48,315 | ||||
| 23 Aug | 50933.45 | 2456 | -32.00 | 19,185 | 5,850 | 29,835 | ||||
| 22 Aug | 50985.70 | 2488 | 135.95 | 11,220 | -1,395 | 24,045 | ||||
| 21 Aug | 50685.55 | 2352.05 | -57.95 | 20,130 | -1,050 | 25,530 | ||||
| 20 Aug | 50803.15 | 2410 | 220.00 | 8,595 | -705 | 26,655 | ||||
| 19 Aug | 50368.35 | 2190 | -128.00 | 10,635 | 4,365 | 27,300 | ||||
| 16 Aug | 50516.90 | 2318 | 460.70 | 15,060 | -2,610 | 22,965 | ||||
| 14 Aug | 49727.30 | 1857.3 | -130.40 | 9,795 | 5,085 | 25,545 | ||||
| 13 Aug | 49831.85 | 1987.7 | -482.20 | 20,055 | 10,005 | 20,550 | ||||
| 12 Aug | 50577.95 | 2469.9 | 166.25 | 5,400 | 240 | 10,530 | ||||
| 9 Aug | 50484.50 | 2303.65 | 167.30 | 4,560 | -165 | 10,365 | ||||
| 8 Aug | 50156.70 | 2136.35 | -87.75 | 15,795 | 285 | 10,545 | ||||
| 7 Aug | 50119.00 | 2224.1 | 164.10 | 19,290 | 2,775 | 10,245 | ||||
| 6 Aug | 49748.30 | 2060 | -245.85 | 9,465 | 3,060 | 7,305 | ||||
| 5 Aug | 50092.10 | 2305.85 | -714.15 | 9,720 | 555 | 4,260 | ||||
| 2 Aug | 51350.15 | 3020 | -205.00 | 3,480 | 2,115 | 3,705 | ||||
| 1 Aug | 51564.00 | 3225 | -2.80 | 210 | 60 | 1,590 | ||||
| 31 Jul | 51553.40 | 3227.8 | 27.50 | 255 | 75 | 1,545 | ||||
| 30 Jul | 51499.30 | 3200.3 | -42.90 | 2,115 | -510 | 1,470 | ||||
| 29 Jul | 51406.25 | 3243.2 | 217.20 | 2,670 | 780 | 1,980 | ||||
| 26 Jul | 51295.95 | 3026 | 172.25 | 480 | 150 | 1,200 | ||||
| 25 Jul | 50888.75 | 2853.75 | -286.25 | 840 | -180 | 1,050 | ||||
| 24 Jul | 51317.00 | 3140 | -440.05 | 1,635 | 1,140 | 1,230 | ||||
| 23 Jul | 51778.30 | 3580.05 | -1808.40 | 105 | 90 | 90 | ||||
| 22 Jul | 52280.40 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 5388.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 5388.45 | 5388.45 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49000 expiring on 25SEP2024
Delta for 49000 CE is -
Historical price for 49000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3701.75, which was 410.45 higher than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 52665
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3291.3, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by -1590 which decreased total open position to 53385
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3270.55, which was 348.35 higher than the previous day. The implied volatity was -, the open interest changed by -21045 which decreased total open position to 54975
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2922.2, which was 191.85 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 76005
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2730.35, which was 539.20 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 76545
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2191.15, which was -250.75 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 76710
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2441.9, which was 66.90 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 77220
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2375, which was 408.10 higher than the previous day. The implied volatity was -, the open interest changed by 6195 which increased total open position to 77205
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1966.9, which was -803.55 lower than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 71055
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2770.45, which was 94.45 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 71970
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2676, which was -224.00 lower than the previous day. The implied volatity was -, the open interest changed by 12405 which increased total open position to 72150
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2900, which was 178.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 59715
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2721.6, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 59085
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2740, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 58560
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2614.75, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 59520
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2541, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 57015
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2626.1, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 49845
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2611.75, which was 155.75 higher than the previous day. The implied volatity was -, the open interest changed by 18495 which increased total open position to 48315
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2456, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 29835
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2488, which was 135.95 higher than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 24045
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2352.05, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 25530
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2410, which was 220.00 higher than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 26655
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2190, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 4365 which increased total open position to 27300
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2318, which was 460.70 higher than the previous day. The implied volatity was -, the open interest changed by -2610 which decreased total open position to 22965
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1857.3, which was -130.40 lower than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 25545
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1987.7, which was -482.20 lower than the previous day. The implied volatity was -, the open interest changed by 10005 which increased total open position to 20550
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2469.9, which was 166.25 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 10530
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2303.65, which was 167.30 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 10365
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2136.35, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 10545
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2224.1, which was 164.10 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 10245
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2060, which was -245.85 lower than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 7305
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2305.85, which was -714.15 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 4260
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 3020, which was -205.00 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 3705
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 3225, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1590
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 3227.8, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1545
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 3200.3, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 1470
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 3243.2, which was 217.20 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1980
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3026, which was 172.25 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1200
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2853.75, which was -286.25 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 1050
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3140, which was -440.05 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 1230
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3580.05, which was -1808.40 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 5388.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 5388.45, which was 5388.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 49000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 17 | 0.15 | 18,12,060 | 1,84,860 | 5,25,570 |
| 17 Sept | 52188.65 | 16.85 | -0.85 | 4,62,165 | -9,420 | 3,39,915 |
| 16 Sept | 52153.15 | 17.7 | -9.95 | 3,87,615 | -70,650 | 3,48,165 |
| 13 Sept | 51938.05 | 27.65 | -10.95 | 4,53,870 | -28,215 | 4,20,105 |
| 12 Sept | 51772.40 | 38.6 | -45.40 | 6,34,830 | -12,585 | 4,48,875 |
| 11 Sept | 51010.00 | 84 | 19.70 | 6,19,620 | -15,105 | 4,62,450 |
| 10 Sept | 51272.30 | 64.3 | -26.70 | 6,19,755 | 26,505 | 4,88,265 |
| 9 Sept | 51117.80 | 91 | -116.30 | 9,29,325 | 20,775 | 4,63,230 |
| 6 Sept | 50576.85 | 207.3 | 134.50 | 10,95,105 | 76,740 | 4,40,115 |
| 5 Sept | 51473.05 | 72.8 | -31.20 | 3,25,800 | -2,370 | 3,70,905 |
| 4 Sept | 51400.25 | 104 | 27.05 | 4,64,505 | 74,010 | 3,73,455 |
| 3 Sept | 51689.10 | 76.95 | -24.40 | 3,49,230 | 4,050 | 3,08,535 |
| 2 Sept | 51439.55 | 101.35 | -9.55 | 3,23,280 | 25,260 | 3,05,685 |
| 30 Aug | 51351.00 | 110.9 | -26.00 | 3,52,710 | 26,610 | 2,82,765 |
| 29 Aug | 51152.75 | 136.9 | -30.10 | 3,60,150 | 13,065 | 2,67,960 |
| 28 Aug | 51143.85 | 167 | 18.80 | 3,22,035 | 32,265 | 2,55,675 |
| 27 Aug | 51278.75 | 148.2 | -14.35 | 3,04,020 | 24,465 | 2,23,425 |
| 26 Aug | 51148.10 | 162.55 | -48.25 | 2,89,680 | 18,810 | 2,00,610 |
| 23 Aug | 50933.45 | 210.8 | 11.85 | 1,76,745 | 16,860 | 1,84,635 |
| 22 Aug | 50985.70 | 198.95 | -33.60 | 3,12,855 | 26,370 | 1,78,230 |
| 21 Aug | 50685.55 | 232.55 | -12.40 | 1,91,685 | 26,730 | 1,52,040 |
| 20 Aug | 50803.15 | 244.95 | -89.05 | 1,47,090 | 9,480 | 1,27,440 |
| 19 Aug | 50368.35 | 334 | 4.00 | 90,645 | 19,065 | 1,17,870 |
| 16 Aug | 50516.90 | 330 | -232.00 | 1,88,670 | 3,525 | 1,01,835 |
| 14 Aug | 49727.30 | 562 | -2.00 | 70,035 | 13,680 | 98,760 |
| 13 Aug | 49831.85 | 564 | 148.70 | 86,175 | 8,550 | 85,875 |
| 12 Aug | 50577.95 | 415.3 | -34.95 | 66,135 | 11,505 | 78,000 |
| 9 Aug | 50484.50 | 450.25 | -187.25 | 58,860 | -4,770 | 68,400 |
| 8 Aug | 50156.70 | 637.5 | 48.25 | 78,060 | 9,675 | 74,820 |
| 7 Aug | 50119.00 | 589.25 | -239.05 | 50,595 | 90 | 65,250 |
| 6 Aug | 49748.30 | 828.3 | 5.10 | 55,410 | 6,780 | 65,745 |
| 5 Aug | 50092.10 | 823.2 | 466.20 | 77,055 | 18,630 | 59,610 |
| 2 Aug | 51350.15 | 357 | 102.00 | 24,495 | 8,655 | 41,580 |
| 1 Aug | 51564.00 | 255 | -4.35 | 14,850 | 3,045 | 34,185 |
| 31 Jul | 51553.40 | 259.35 | 1.55 | 13,380 | 3,750 | 30,315 |
| 30 Jul | 51499.30 | 257.8 | -32.45 | 12,300 | 2,445 | 26,550 |
| 29 Jul | 51406.25 | 290.25 | -15.20 | 24,810 | 7,080 | 24,105 |
| 26 Jul | 51295.95 | 305.45 | -87.55 | 10,590 | -930 | 17,025 |
| 25 Jul | 50888.75 | 393 | 88.00 | 13,515 | 5,895 | 17,955 |
| 24 Jul | 51317.00 | 305 | 4.40 | 13,785 | 7,320 | 12,060 |
| 23 Jul | 51778.30 | 300.6 | -3.30 | 5,310 | 1,485 | 4,740 |
| 22 Jul | 52280.40 | 303.9 | -14.40 | 4,260 | 3,150 | 3,255 |
| 19 Jul | 52265.60 | 318.3 | -313.50 | 180 | 105 | 105 |
| 18 Jul | 52620.70 | 631.8 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 631.8 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 631.8 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 631.8 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 631.8 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 631.8 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 631.8 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 631.8 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 631.8 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 631.8 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 631.8 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 631.8 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 631.8 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49000 expiring on 25SEP2024
Delta for 49000 PE is -
Historical price for 49000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 17, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 184860 which increased total open position to 525570
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 16.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -9420 which decreased total open position to 339915
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 17.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -70650 which decreased total open position to 348165
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 27.65, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -28215 which decreased total open position to 420105
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 38.6, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by -12585 which decreased total open position to 448875
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 84, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by -15105 which decreased total open position to 462450
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 64.3, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 26505 which increased total open position to 488265
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 91, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 20775 which increased total open position to 463230
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 207.3, which was 134.50 higher than the previous day. The implied volatity was -, the open interest changed by 76740 which increased total open position to 440115
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 72.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by -2370 which decreased total open position to 370905
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 104, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 74010 which increased total open position to 373455
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 76.95, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 308535
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 101.35, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 25260 which increased total open position to 305685
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 110.9, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 26610 which increased total open position to 282765
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 136.9, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 13065 which increased total open position to 267960
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 167, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 32265 which increased total open position to 255675
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 148.2, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 24465 which increased total open position to 223425
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 162.55, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 18810 which increased total open position to 200610
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 210.8, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 16860 which increased total open position to 184635
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 198.95, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 26370 which increased total open position to 178230
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 232.55, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 26730 which increased total open position to 152040
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 244.95, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 9480 which increased total open position to 127440
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 334, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 19065 which increased total open position to 117870
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 330, which was -232.00 lower than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 101835
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 562, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 13680 which increased total open position to 98760
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 564, which was 148.70 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 85875
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 415.3, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 11505 which increased total open position to 78000
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 450.25, which was -187.25 lower than the previous day. The implied volatity was -, the open interest changed by -4770 which decreased total open position to 68400
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 637.5, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 74820
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 589.25, which was -239.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 65250
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 828.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 6780 which increased total open position to 65745
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 823.2, which was 466.20 higher than the previous day. The implied volatity was -, the open interest changed by 18630 which increased total open position to 59610
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 357, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by 8655 which increased total open position to 41580
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 255, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 34185
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 259.35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 30315
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 257.8, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 26550
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 290.25, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 7080 which increased total open position to 24105
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 305.45, which was -87.55 lower than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 17025
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 393, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by 5895 which increased total open position to 17955
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 305, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 7320 which increased total open position to 12060
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 300.6, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 4740
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 303.9, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3255
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 318.3, which was -313.50 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, 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 631.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 631.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0