BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 49700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 3150 | 495.55 | 15 | 0 | 2,970 | ||||
| 17 Sept | 52188.65 | 2654.45 | 515.75 | 180 | 60 | 3,060 | ||||
| 16 Sept | 52153.15 | 2138.7 | 0.00 | 0 | -30 | 0 | ||||
| 13 Sept | 51938.05 | 2138.7 | -14.35 | 45 | 0 | 3,030 | ||||
| 12 Sept | 51772.40 | 2153.05 | 435.05 | 135 | 0 | 3,045 | ||||
| 11 Sept | 51010.00 | 1718 | -93.55 | 45 | 0 | 3,030 | ||||
| 10 Sept | 51272.30 | 1811.55 | 61.55 | 45 | 0 | 3,030 | ||||
| 9 Sept | 51117.80 | 1750 | 359.00 | 1,875 | 450 | 3,030 | ||||
| 6 Sept | 50576.85 | 1391 | -742.35 | 210 | 105 | 2,580 | ||||
| 5 Sept | 51473.05 | 2133.35 | 0.00 | 0 | -45 | 0 | ||||
| 4 Sept | 51400.25 | 2133.35 | -149.10 | 60 | -45 | 2,475 | ||||
| 3 Sept | 51689.10 | 2282.45 | 134.65 | 195 | 0 | 2,520 | ||||
| 2 Sept | 51439.55 | 2147.8 | 0.00 | 0 | -75 | 0 | ||||
| 30 Aug | 51351.00 | 2147.8 | 142.80 | 90 | -75 | 2,520 | ||||
| 29 Aug | 51152.75 | 2005 | 35.00 | 90 | -30 | 2,595 | ||||
| 28 Aug | 51143.85 | 1970 | -41.85 | 585 | -225 | 2,625 | ||||
| 27 Aug | 51278.75 | 2011.85 | 0.00 | 0 | -30 | 0 | ||||
| 26 Aug | 51148.10 | 2011.85 | 90.85 | 60 | -30 | 2,850 | ||||
| 23 Aug | 50933.45 | 1921 | 0.00 | 0 | -30 | 0 | ||||
| 22 Aug | 50985.70 | 1921 | 21.00 | 180 | -15 | 2,895 | ||||
| 21 Aug | 50685.55 | 1900 | 0.00 | 0 | 15 | 0 | ||||
| 20 Aug | 50803.15 | 1900 | 172.95 | 120 | 0 | 2,895 | ||||
|
|
||||||||||
| 19 Aug | 50368.35 | 1727.05 | -37.50 | 90 | 0 | 2,880 | ||||
| 16 Aug | 50516.90 | 1764.55 | 360.40 | 2,820 | 1,650 | 2,925 | ||||
| 14 Aug | 49727.30 | 1404.15 | -85.85 | 2,715 | 1,215 | 1,260 | ||||
| 13 Aug | 49831.85 | 1490 | -338.00 | 30 | 15 | 30 | ||||
| 12 Aug | 50577.95 | 1828 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1828 | 0.00 | 0 | 15 | 0 | ||||
| 8 Aug | 50156.70 | 1828 | -3036.70 | 30 | 15 | 15 | ||||
| 7 Aug | 50119.00 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 4864.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 4864.7 | 4864.70 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49700 expiring on 25SEP2024
Delta for 49700 CE is -
Historical price for 49700 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3150, which was 495.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2970
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2654.45, which was 515.75 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3060
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2138.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2138.7, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3030
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2153.05, which was 435.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3045
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1718, which was -93.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3030
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1811.55, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3030
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1750, which was 359.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3030
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1391, which was -742.35 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2580
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2133.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2133.35, which was -149.10 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2475
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2282.45, which was 134.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2520
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2147.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2147.8, which was 142.80 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2520
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2005, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2595
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1970, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2625
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2011.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2011.85, which was 90.85 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2850
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1921, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1921, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2895
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1900, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1900, which was 172.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2895
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1727.05, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2880
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1764.55, which was 360.40 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2925
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1404.15, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 1260
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1490, which was -338.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1828, 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 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1828, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1828, which was -3036.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4864.7, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4864.7, 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 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4864.7, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4864.7, 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 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 4864.7, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 4864.7, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 4864.7, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 4864.7, 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 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 4864.7, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 4864.7, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 4864.7, 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 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, 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 4864.7, which was 4864.70 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 49700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 23 | -3.60 | 3,35,235 | 15,105 | 66,855 |
| 17 Sept | 52188.65 | 26.6 | -2.50 | 52,290 | 21,375 | 51,795 |
| 16 Sept | 52153.15 | 29.1 | -17.45 | 35,730 | -1,755 | 30,915 |
| 13 Sept | 51938.05 | 46.55 | -20.95 | 60,945 | -8,025 | 32,775 |
| 12 Sept | 51772.40 | 67.5 | -83.40 | 1,38,375 | 11,310 | 44,520 |
| 11 Sept | 51010.00 | 150.9 | 29.90 | 52,080 | 6,945 | 33,240 |
| 10 Sept | 51272.30 | 121 | -49.55 | 60,870 | 1,800 | 26,295 |
| 9 Sept | 51117.80 | 170.55 | -161.55 | 52,650 | 1,230 | 24,210 |
| 6 Sept | 50576.85 | 332.1 | 207.60 | 47,355 | 4,830 | 23,085 |
| 5 Sept | 51473.05 | 124.5 | -74.00 | 31,830 | -4,785 | 18,315 |
| 4 Sept | 51400.25 | 198.5 | 65.50 | 22,155 | 1,680 | 23,100 |
| 3 Sept | 51689.10 | 133 | -42.60 | 79,290 | 7,020 | 22,290 |
| 2 Sept | 51439.55 | 175.6 | -5.70 | 27,660 | 4,785 | 15,600 |
| 30 Aug | 51351.00 | 181.3 | -47.60 | 19,185 | 300 | 10,890 |
| 29 Aug | 51152.75 | 228.9 | -44.45 | 12,900 | 3,015 | 12,015 |
| 28 Aug | 51143.85 | 273.35 | 36.40 | 12,060 | -1,020 | 8,985 |
| 27 Aug | 51278.75 | 236.95 | -18.00 | 10,800 | 4,545 | 11,265 |
| 26 Aug | 51148.10 | 254.95 | -70.95 | 3,900 | 0 | 6,810 |
| 23 Aug | 50933.45 | 325.9 | 11.90 | 3,045 | -390 | 6,810 |
| 22 Aug | 50985.70 | 314 | -57.30 | 12,420 | 315 | 7,275 |
| 21 Aug | 50685.55 | 371.3 | 0.10 | 11,370 | 810 | 7,695 |
| 20 Aug | 50803.15 | 371.2 | -131.15 | 4,605 | 2,445 | 6,915 |
| 19 Aug | 50368.35 | 502.35 | 2.35 | 435 | -15 | 4,470 |
| 16 Aug | 50516.90 | 500 | -292.00 | 4,665 | 1,395 | 4,545 |
| 14 Aug | 49727.30 | 792 | 12.00 | 4,470 | 1,575 | 1,815 |
| 13 Aug | 49831.85 | 780 | 191.25 | 135 | 75 | 225 |
| 12 Aug | 50577.95 | 588.75 | -345.20 | 90 | 15 | 135 |
| 9 Aug | 50484.50 | 933.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 933.95 | 0.00 | 0 | 75 | 0 |
| 7 Aug | 50119.00 | 933.95 | -146.05 | 180 | 75 | 120 |
| 6 Aug | 49748.30 | 1080 | 284.60 | 45 | 30 | 30 |
| 5 Aug | 50092.10 | 795.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 795.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 795.4 | 795.40 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 51295.95 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 51778.30 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49700 expiring on 25SEP2024
Delta for 49700 PE is -
Historical price for 49700 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 23, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 15105 which increased total open position to 66855
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 26.6, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 51795
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 29.1, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by -1755 which decreased total open position to 30915
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 46.55, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by -8025 which decreased total open position to 32775
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 67.5, which was -83.40 lower than the previous day. The implied volatity was -, the open interest changed by 11310 which increased total open position to 44520
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 150.9, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 6945 which increased total open position to 33240
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 121, which was -49.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26295
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 170.55, which was -161.55 lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 24210
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 332.1, which was 207.60 higher than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 23085
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 124.5, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by -4785 which decreased total open position to 18315
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 198.5, which was 65.50 higher than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 23100
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 133, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 7020 which increased total open position to 22290
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 175.6, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 4785 which increased total open position to 15600
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 181.3, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10890
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 228.9, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 3015 which increased total open position to 12015
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 273.35, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by -1020 which decreased total open position to 8985
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 236.95, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 4545 which increased total open position to 11265
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 254.95, which was -70.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6810
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 325.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 6810
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 314, which was -57.30 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 7275
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 371.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 7695
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 371.2, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 6915
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 502.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 4470
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 500, which was -292.00 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 4545
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 792, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1815
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 780, which was 191.25 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 225
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 588.75, which was -345.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 933.95, 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 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 933.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 933.95, which was -146.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 120
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1080, which was 284.60 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 795.4, 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 795.4, 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 795.4, which was 795.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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