BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 50300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 2440 | 409.30 | 1,290 | -375 | 5,010 | ||||
| 17 Sept | 52188.65 | 2030.7 | 43.30 | 1,680 | -1,380 | 5,385 | ||||
| 16 Sept | 52153.15 | 1987.4 | 298.70 | 555 | -75 | 6,765 | ||||
| 13 Sept | 51938.05 | 1688.7 | 169.00 | 1,995 | -735 | 6,870 | ||||
| 12 Sept | 51772.40 | 1519.7 | 425.95 | 4,950 | 405 | 7,605 | ||||
| 11 Sept | 51010.00 | 1093.75 | -215.30 | 2,790 | 1,485 | 7,155 | ||||
| 10 Sept | 51272.30 | 1309.05 | 22.05 | 1,875 | 225 | 5,700 | ||||
| 9 Sept | 51117.80 | 1287 | 274.90 | 25,425 | 2,580 | 5,475 | ||||
| 6 Sept | 50576.85 | 1012.1 | -615.20 | 5,190 | 690 | 2,820 | ||||
| 5 Sept | 51473.05 | 1627.3 | 0.00 | 0 | 75 | 0 | ||||
| 4 Sept | 51400.25 | 1627.3 | 37.30 | 960 | 0 | 2,055 | ||||
| 3 Sept | 51689.10 | 1590 | -70.00 | 15 | 0 | 2,055 | ||||
| 2 Sept | 51439.55 | 1660 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1660 | 146.70 | 45 | 0 | 2,055 | ||||
| 29 Aug | 51152.75 | 1513.3 | 28.95 | 315 | -15 | 2,055 | ||||
| 28 Aug | 51143.85 | 1484.35 | -136.65 | 525 | 75 | 2,055 | ||||
|
|
||||||||||
| 27 Aug | 51278.75 | 1621 | 45.80 | 1,140 | -165 | 1,770 | ||||
| 26 Aug | 51148.10 | 1575.2 | 135.30 | 330 | -135 | 1,935 | ||||
| 23 Aug | 50933.45 | 1439.9 | -77.80 | 2,850 | -1,650 | 2,070 | ||||
| 22 Aug | 50985.70 | 1517.7 | 156.75 | 1,365 | 735 | 3,735 | ||||
| 21 Aug | 50685.55 | 1360.95 | -69.20 | 5,190 | 555 | 2,985 | ||||
| 20 Aug | 50803.15 | 1430.15 | 162.40 | 3,045 | -645 | 2,490 | ||||
| 19 Aug | 50368.35 | 1267.75 | -107.05 | 4,740 | 1,215 | 3,135 | ||||
| 16 Aug | 50516.90 | 1374.8 | 311.15 | 5,910 | -3,555 | 1,740 | ||||
| 14 Aug | 49727.30 | 1063.65 | -81.25 | 6,810 | 3,330 | 5,280 | ||||
| 13 Aug | 49831.85 | 1144.9 | -503.55 | 2,880 | 1,215 | 1,935 | ||||
| 12 Aug | 50577.95 | 1648.45 | 132.35 | 840 | 315 | 735 | ||||
| 9 Aug | 50484.50 | 1516.1 | 196.55 | 30 | 0 | 420 | ||||
| 8 Aug | 50156.70 | 1319.55 | -3115.80 | 660 | 420 | 420 | ||||
| 7 Aug | 50119.00 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 4435.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 4435.35 | 4435.35 | 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 50300 expiring on 25SEP2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2440, which was 409.30 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5010
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2030.7, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by -1380 which decreased total open position to 5385
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1987.4, which was 298.70 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 6765
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1688.7, which was 169.00 higher than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 6870
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1519.7, which was 425.95 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 7605
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1093.75, which was -215.30 lower than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 7155
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1309.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 5700
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1287, which was 274.90 higher than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 5475
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1012.1, which was -615.20 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 2820
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1627.3, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1627.3, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2055
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1590, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2055
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1660, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1660, which was 146.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2055
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1513.3, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2055
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1484.35, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2055
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1621, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 1770
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1575.2, which was 135.30 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 1935
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1439.9, which was -77.80 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 2070
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1517.7, which was 156.75 higher than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 3735
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1360.95, which was -69.20 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 2985
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1430.15, which was 162.40 higher than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 2490
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1267.75, which was -107.05 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 3135
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1374.8, which was 311.15 higher than the previous day. The implied volatity was -, the open interest changed by -3555 which decreased total open position to 1740
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1063.65, which was -81.25 lower than the previous day. The implied volatity was -, the open interest changed by 3330 which increased total open position to 5280
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1144.9, which was -503.55 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 1935
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1648.45, which was 132.35 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 735
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1516.1, which was 196.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 420
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1319.55, which was -3115.80 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4435.35, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4435.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4435.35, 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 4435.35, 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 4435.35, 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 4435.35, 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 4435.35, 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 4435.35, 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 4435.35, 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 4435.35, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 4435.35, which was 4435.35 higher 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
| BANKNIFTY 50300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 37.8 | -7.75 | 4,14,825 | 26,145 | 73,710 |
| 17 Sept | 52188.65 | 45.55 | -1.15 | 80,490 | -2,655 | 47,130 |
| 16 Sept | 52153.15 | 46.7 | -26.85 | 2,09,880 | -15,480 | 52,005 |
| 13 Sept | 51938.05 | 73.55 | -51.45 | 2,11,890 | 15,915 | 67,905 |
| 12 Sept | 51772.40 | 125 | -148.05 | 1,63,500 | 19,815 | 58,110 |
| 11 Sept | 51010.00 | 273.05 | 60.85 | 62,010 | 4,980 | 38,835 |
| 10 Sept | 51272.30 | 212.2 | -76.70 | 44,085 | 4,395 | 33,540 |
| 9 Sept | 51117.80 | 288.9 | -215.15 | 91,500 | 1,350 | 29,235 |
| 6 Sept | 50576.85 | 504.05 | 295.05 | 64,290 | 6,930 | 31,965 |
| 5 Sept | 51473.05 | 209 | -69.60 | 47,370 | -13,290 | 25,065 |
| 4 Sept | 51400.25 | 278.6 | 59.70 | 19,665 | 765 | 38,175 |
| 3 Sept | 51689.10 | 218.9 | -58.75 | 35,295 | 14,850 | 37,515 |
| 2 Sept | 51439.55 | 277.65 | -2.95 | 25,845 | -2,010 | 22,620 |
| 30 Aug | 51351.00 | 280.6 | -61.55 | 35,760 | 4,005 | 24,630 |
| 29 Aug | 51152.75 | 342.15 | -50.15 | 38,865 | 6,570 | 20,640 |
| 28 Aug | 51143.85 | 392.3 | 35.00 | 18,300 | 7,425 | 14,025 |
| 27 Aug | 51278.75 | 357.3 | -38.40 | 11,010 | 585 | 6,810 |
| 26 Aug | 51148.10 | 395.7 | -86.45 | 7,365 | 1,215 | 6,240 |
| 23 Aug | 50933.45 | 482.15 | 18.50 | 3,660 | -795 | 5,010 |
| 22 Aug | 50985.70 | 463.65 | -67.35 | 5,295 | 960 | 5,805 |
| 21 Aug | 50685.55 | 531 | 0.00 | 9,465 | -75 | 4,710 |
| 20 Aug | 50803.15 | 531 | -167.45 | 7,560 | -660 | 4,605 |
| 19 Aug | 50368.35 | 698.45 | 17.35 | 6,855 | 2,265 | 5,205 |
| 16 Aug | 50516.90 | 681.1 | -360.80 | 6,585 | 825 | 2,925 |
| 14 Aug | 49727.30 | 1041.9 | 25.50 | 1,185 | 570 | 1,965 |
| 13 Aug | 49831.85 | 1016.4 | 248.25 | 2,085 | 645 | 1,395 |
| 12 Aug | 50577.95 | 768.15 | -139.85 | 1,380 | 555 | 750 |
| 9 Aug | 50484.50 | 908 | -192.00 | 75 | 0 | 240 |
| 8 Aug | 50156.70 | 1100 | 100.00 | 315 | 105 | 240 |
| 7 Aug | 50119.00 | 1000 | -125.00 | 15 | 0 | 135 |
| 6 Aug | 49748.30 | 1125 | -155.00 | 165 | 30 | 105 |
| 5 Aug | 50092.10 | 1280 | 324.80 | 195 | 90 | 90 |
| 2 Aug | 51350.15 | 955.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 955.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 955.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 955.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 955.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 51295.95 | 955.2 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 955.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 955.2 | 955.20 | 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 50300 expiring on 25SEP2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 37.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 26145 which increased total open position to 73710
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 45.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2655 which decreased total open position to 47130
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 46.7, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by -15480 which decreased total open position to 52005
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 73.55, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by 15915 which increased total open position to 67905
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 125, which was -148.05 lower than the previous day. The implied volatity was -, the open interest changed by 19815 which increased total open position to 58110
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 273.05, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by 4980 which increased total open position to 38835
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 212.2, which was -76.70 lower than the previous day. The implied volatity was -, the open interest changed by 4395 which increased total open position to 33540
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 288.9, which was -215.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 29235
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 504.05, which was 295.05 higher than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 31965
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 209, which was -69.60 lower than the previous day. The implied volatity was -, the open interest changed by -13290 which decreased total open position to 25065
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 278.6, which was 59.70 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 38175
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 218.9, which was -58.75 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 37515
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 277.65, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -2010 which decreased total open position to 22620
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 280.6, which was -61.55 lower than the previous day. The implied volatity was -, the open interest changed by 4005 which increased total open position to 24630
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 342.15, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 6570 which increased total open position to 20640
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 392.3, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 14025
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 357.3, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 6810
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 395.7, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 6240
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 482.15, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -795 which decreased total open position to 5010
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 463.65, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 5805
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 531, 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 4710
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 531, which was -167.45 lower than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 4605
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 698.45, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 5205
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 681.1, which was -360.80 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2925
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1041.9, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 1965
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1016.4, which was 248.25 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 1395
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 768.15, which was -139.85 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 750
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 908, which was -192.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1100, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 240
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1000, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1125, which was -155.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 105
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1280, which was 324.80 higher 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 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 955.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 955.2, which was 955.20 higher 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