BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 52750.40 | 2819.65 | 424.80 | 210 | 90 | 2,250 | ||||
| 17 Sept | 52188.65 | 2394.85 | 15.80 | 240 | 150 | 2,160 | ||||
| 16 Sept | 52153.15 | 2379.05 | 275.05 | 75 | -30 | 2,010 | ||||
| 13 Sept | 51938.05 | 2104 | 212.40 | 135 | 30 | 2,055 | ||||
| 12 Sept | 51772.40 | 1891.6 | 264.65 | 300 | -135 | 2,025 | ||||
| 11 Sept | 51010.00 | 1626.95 | 13.20 | 30 | 0 | 2,175 | ||||
| 10 Sept | 51272.30 | 1613.75 | 13.75 | 285 | -30 | 2,235 | ||||
| 9 Sept | 51117.80 | 1600 | 308.75 | 495 | 0 | 2,280 | ||||
| 6 Sept | 50576.85 | 1291.25 | -681.70 | 960 | 105 | 2,265 | ||||
| 5 Sept | 51473.05 | 1972.95 | 42.60 | 75 | 0 | 2,145 | ||||
| 4 Sept | 51400.25 | 1930.35 | 78.75 | 105 | 75 | 2,175 | ||||
| 3 Sept | 51689.10 | 1851.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1851.6 | -94.15 | 105 | 0 | 2,100 | ||||
| 30 Aug | 51351.00 | 1945.75 | 115.15 | 45 | 0 | 2,085 | ||||
| 29 Aug | 51152.75 | 1830.6 | -5.85 | 165 | -15 | 2,130 | ||||
| 28 Aug | 51143.85 | 1836.45 | 0.00 | 0 | -240 | 0 | ||||
| 27 Aug | 51278.75 | 1836.45 | -34.95 | 390 | -255 | 2,130 | ||||
| 26 Aug | 51148.10 | 1871.4 | 130.65 | 945 | -225 | 2,385 | ||||
| 23 Aug | 50933.45 | 1740.75 | -24.50 | 405 | -300 | 2,610 | ||||
| 22 Aug | 50985.70 | 1765.25 | 127.25 | 690 | 60 | 2,925 | ||||
| 21 Aug | 50685.55 | 1638 | -62.00 | 390 | 60 | 2,910 | ||||
| 20 Aug | 50803.15 | 1700 | 171.85 | 165 | 15 | 2,865 | ||||
| 19 Aug | 50368.35 | 1528.15 | -139.60 | 960 | 165 | 2,835 | ||||
| 16 Aug | 50516.90 | 1667.75 | 335.35 | 4,470 | 585 | 2,730 | ||||
| 14 Aug | 49727.30 | 1332.4 | -97.65 | 1,650 | 765 | 2,010 | ||||
| 13 Aug | 49831.85 | 1430.05 | -369.95 | 795 | 255 | 1,215 | ||||
| 12 Aug | 50577.95 | 1800 | 0.00 | 0 | -75 | 0 | ||||
| 9 Aug | 50484.50 | 1800 | 176.25 | 90 | -60 | 975 | ||||
| 8 Aug | 50156.70 | 1623.75 | -25.30 | 345 | 90 | 1,050 | ||||
| 7 Aug | 50119.00 | 1649.05 | 124.55 | 1,485 | -45 | 960 | ||||
| 6 Aug | 49748.30 | 1524.5 | -167.65 | 1,125 | 915 | 990 | ||||
| 5 Aug | 50092.10 | 1692.15 | -3027.10 | 150 | 90 | 90 | ||||
| 2 Aug | 51350.15 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 4719.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 4719.25 | 4719.25 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49900 expiring on 25SEP2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2819.65, which was 424.80 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2250
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2394.85, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2160
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2379.05, which was 275.05 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2010
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2104, which was 212.40 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2055
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1891.6, which was 264.65 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2025
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1626.95, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2175
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1613.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2235
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1600, which was 308.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2280
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1291.25, which was -681.70 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2265
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1972.95, which was 42.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2145
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1930.35, which was 78.75 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2175
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1851.6, 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 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1851.6, which was -94.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1945.75, which was 115.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2085
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1830.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2130
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1836.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1836.45, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 2130
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1871.4, which was 130.65 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2385
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1740.75, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2610
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1765.25, which was 127.25 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2925
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1638, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2910
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1700, which was 171.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2865
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1528.15, which was -139.60 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2835
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1667.75, which was 335.35 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 2730
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1332.4, which was -97.65 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2010
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1430.05, which was -369.95 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1215
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1800, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1800, which was 176.25 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 975
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1623.75, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1050
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1649.05, which was 124.55 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 960
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1524.5, which was -167.65 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 990
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1692.15, which was -3027.10 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, 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 4719.25, which was 4719.25 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 49900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 27 | -4.50 | 2,77,470 | 7,920 | 41,970 |
| 17 Sept | 52188.65 | 31.5 | -1.60 | 45,120 | 4,635 | 34,350 |
| 16 Sept | 52153.15 | 33.1 | -19.25 | 62,145 | 885 | 30,825 |
| 13 Sept | 51938.05 | 52.35 | -34.55 | 37,935 | -375 | 30,405 |
| 12 Sept | 51772.40 | 86.9 | -94.35 | 1,01,655 | 4,125 | 34,845 |
| 11 Sept | 51010.00 | 181.25 | 35.80 | 74,415 | 6,240 | 30,540 |
| 10 Sept | 51272.30 | 145.45 | -45.80 | 29,250 | -390 | 24,285 |
| 9 Sept | 51117.80 | 191.25 | -179.65 | 36,210 | 2,070 | 24,735 |
| 6 Sept | 50576.85 | 370.9 | 211.35 | 27,375 | 3,960 | 22,740 |
| 5 Sept | 51473.05 | 159.55 | -37.25 | 15,090 | -1,635 | 18,840 |
| 4 Sept | 51400.25 | 196.8 | 11.55 | 15,045 | 1,275 | 20,535 |
| 3 Sept | 51689.10 | 185.25 | -20.65 | 34,935 | 5,655 | 21,075 |
| 2 Sept | 51439.55 | 205.9 | -6.05 | 14,505 | 4,995 | 15,420 |
| 30 Aug | 51351.00 | 211.95 | -48.25 | 10,710 | 1,770 | 10,425 |
| 29 Aug | 51152.75 | 260.2 | -28.25 | 15,615 | 270 | 9,180 |
| 28 Aug | 51143.85 | 288.45 | 18.55 | 5,925 | -1,125 | 8,925 |
| 27 Aug | 51278.75 | 269.9 | -41.55 | 8,745 | 2,565 | 10,200 |
| 26 Aug | 51148.10 | 311.45 | -54.10 | 5,040 | -375 | 7,710 |
| 23 Aug | 50933.45 | 365.55 | 8.10 | 2,025 | 105 | 7,995 |
| 22 Aug | 50985.70 | 357.45 | -50.10 | 4,290 | 1,485 | 7,920 |
| 21 Aug | 50685.55 | 407.55 | -9.75 | 4,245 | 1,590 | 6,480 |
| 20 Aug | 50803.15 | 417.3 | -154.15 | 5,085 | 1,635 | 4,890 |
| 19 Aug | 50368.35 | 571.45 | -36.50 | 1,140 | 90 | 3,255 |
| 16 Aug | 50516.90 | 607.95 | -264.90 | 4,470 | 1,740 | 3,150 |
| 14 Aug | 49727.30 | 872.85 | 35.70 | 1,095 | 180 | 1,185 |
| 13 Aug | 49831.85 | 837.15 | 193.95 | 660 | 405 | 1,005 |
| 12 Aug | 50577.95 | 643.2 | -64.80 | 120 | 45 | 615 |
| 9 Aug | 50484.50 | 708 | -148.95 | 75 | 15 | 555 |
| 8 Aug | 50156.70 | 856.95 | 21.95 | 45 | 15 | 540 |
| 7 Aug | 50119.00 | 835 | -330.40 | 1,005 | 225 | 555 |
| 6 Aug | 49748.30 | 1165.4 | 319.05 | 2,130 | 330 | 330 |
| 5 Aug | 50092.10 | 846.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 846.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 846.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 846.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 846.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 846.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 51295.95 | 846.35 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 846.35 | 846.35 | 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 49900 expiring on 25SEP2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 27, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 41970
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 31.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4635 which increased total open position to 34350
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 33.1, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 30825
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 52.35, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 30405
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 86.9, which was -94.35 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 34845
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 181.25, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 6240 which increased total open position to 30540
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 145.45, which was -45.80 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 24285
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 191.25, which was -179.65 lower than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 24735
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 370.9, which was 211.35 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 22740
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 159.55, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by -1635 which decreased total open position to 18840
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 196.8, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 20535
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 185.25, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 5655 which increased total open position to 21075
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 205.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 4995 which increased total open position to 15420
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 211.95, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 10425
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 260.2, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 9180
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 288.45, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 8925
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 269.9, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 10200
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 311.45, which was -54.10 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 7710
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 365.55, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 7995
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 357.45, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 7920
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 407.55, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 6480
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 417.3, which was -154.15 lower than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 4890
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 571.45, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 3255
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 607.95, which was -264.90 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 3150
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 872.85, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1185
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 837.15, which was 193.95 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1005
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 643.2, which was -64.80 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 615
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 708, which was -148.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 555
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 856.95, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 540
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 835, which was -330.40 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 555
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1165.4, which was 319.05 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 330
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 846.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 846.35, which was 846.35 higher 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