BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 50500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 2239.15 | 403.60 | 35,505 | 7,245 | 1,12,665 | ||||
| 17 Sept | 52188.65 | 1835.55 | 21.00 | 13,770 | -3,315 | 1,05,495 | ||||
| 16 Sept | 52153.15 | 1814.55 | 315.55 | 28,260 | -4,005 | 1,08,885 | ||||
| 13 Sept | 51938.05 | 1499 | 125.95 | 62,625 | -7,470 | 1,15,485 | ||||
| 12 Sept | 51772.40 | 1373.05 | 423.05 | 1,83,540 | -6,930 | 1,23,195 | ||||
| 11 Sept | 51010.00 | 950 | -172.85 | 2,15,160 | -1,020 | 1,30,335 | ||||
| 10 Sept | 51272.30 | 1122.85 | 6.85 | 1,51,830 | -27,300 | 1,37,355 | ||||
|
|
||||||||||
| 9 Sept | 51117.80 | 1116 | 254.90 | 6,76,335 | 14,910 | 1,65,525 | ||||
| 6 Sept | 50576.85 | 861.1 | -590.05 | 3,80,580 | 53,805 | 1,47,210 | ||||
| 5 Sept | 51473.05 | 1451.15 | 27.35 | 20,220 | -1,740 | 93,555 | ||||
| 4 Sept | 51400.25 | 1423.8 | -171.70 | 32,565 | 795 | 95,265 | ||||
| 3 Sept | 51689.10 | 1595.5 | 150.35 | 30,360 | -3,180 | 94,590 | ||||
| 2 Sept | 51439.55 | 1445.15 | -18.55 | 24,615 | -4,335 | 98,145 | ||||
| 30 Aug | 51351.00 | 1463.7 | 76.40 | 27,705 | -3,615 | 1,02,600 | ||||
| 29 Aug | 51152.75 | 1387.3 | 35.30 | 69,915 | 5,175 | 1,06,290 | ||||
| 28 Aug | 51143.85 | 1352 | -63.00 | 39,360 | 465 | 1,01,235 | ||||
| 27 Aug | 51278.75 | 1415 | 16.90 | 82,950 | -3,780 | 1,01,010 | ||||
| 26 Aug | 51148.10 | 1398.1 | 118.10 | 99,825 | -16,605 | 1,04,955 | ||||
| 23 Aug | 50933.45 | 1280 | -35.00 | 97,320 | -7,155 | 1,22,115 | ||||
| 22 Aug | 50985.70 | 1315 | 87.00 | 1,39,710 | -10,230 | 1,29,735 | ||||
| 21 Aug | 50685.55 | 1228 | -46.25 | 2,70,090 | 47,760 | 1,39,935 | ||||
| 20 Aug | 50803.15 | 1274.25 | 124.25 | 1,23,045 | -5,670 | 92,445 | ||||
| 19 Aug | 50368.35 | 1150 | -80.00 | 89,370 | 30,210 | 97,845 | ||||
| 16 Aug | 50516.90 | 1230 | 270.15 | 1,38,795 | 12,600 | 67,920 | ||||
| 14 Aug | 49727.30 | 959.85 | -103.15 | 57,660 | 4,725 | 55,530 | ||||
| 13 Aug | 49831.85 | 1063 | -318.05 | 1,02,690 | 21,495 | 50,865 | ||||
| 12 Aug | 50577.95 | 1381.05 | 78.05 | 43,080 | -7,125 | 29,670 | ||||
| 9 Aug | 50484.50 | 1303 | 102.90 | 47,010 | 20,070 | 36,165 | ||||
| 8 Aug | 50156.70 | 1200.1 | -104.10 | 10,140 | 1,635 | 16,185 | ||||
| 7 Aug | 50119.00 | 1304.2 | 118.85 | 13,755 | 1,770 | 14,535 | ||||
| 6 Aug | 49748.30 | 1185.35 | -174.80 | 18,840 | 2,025 | 12,765 | ||||
| 5 Aug | 50092.10 | 1360.15 | -559.85 | 28,365 | 6,585 | 10,725 | ||||
| 2 Aug | 51350.15 | 1920 | -174.00 | 660 | 0 | 4,140 | ||||
| 1 Aug | 51564.00 | 2094 | -61.00 | 405 | -45 | 4,140 | ||||
| 31 Jul | 51553.40 | 2155 | -145.80 | 2,130 | 120 | 4,185 | ||||
| 30 Jul | 51499.30 | 2300.8 | 210.80 | 330 | -75 | 4,110 | ||||
| 29 Jul | 51406.25 | 2090 | 159.10 | 660 | 120 | 4,185 | ||||
| 26 Jul | 51295.95 | 1930.9 | 166.90 | 5,835 | 2,775 | 4,065 | ||||
| 25 Jul | 50888.75 | 1764 | -338.70 | 2,190 | 825 | 1,290 | ||||
| 24 Jul | 51317.00 | 2102.7 | -997.30 | 615 | 465 | 465 | ||||
| 23 Jul | 51778.30 | 3100 | 0.00 | 0 | 15 | 0 | ||||
| 22 Jul | 52280.40 | 3100 | 0.00 | 0 | 15 | 0 | ||||
| 19 Jul | 52265.60 | 3100 | 0.00 | 0 | 15 | 0 | ||||
| 18 Jul | 52620.70 | 3100 | -1195.05 | 60 | 15 | 15 | ||||
| 16 Jul | 52396.80 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 4295.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 4295.05 | 4295.05 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50500 expiring on 25SEP2024
Delta for 50500 CE is -
Historical price for 50500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2239.15, which was 403.60 higher than the previous day. The implied volatity was -, the open interest changed by 7245 which increased total open position to 112665
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1835.55, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -3315 which decreased total open position to 105495
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1814.55, which was 315.55 higher than the previous day. The implied volatity was -, the open interest changed by -4005 which decreased total open position to 108885
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1499, which was 125.95 higher than the previous day. The implied volatity was -, the open interest changed by -7470 which decreased total open position to 115485
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1373.05, which was 423.05 higher than the previous day. The implied volatity was -, the open interest changed by -6930 which decreased total open position to 123195
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 950, which was -172.85 lower than the previous day. The implied volatity was -, the open interest changed by -1020 which decreased total open position to 130335
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1122.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 137355
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1116, which was 254.90 higher than the previous day. The implied volatity was -, the open interest changed by 14910 which increased total open position to 165525
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 861.1, which was -590.05 lower than the previous day. The implied volatity was -, the open interest changed by 53805 which increased total open position to 147210
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1451.15, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 93555
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1423.8, which was -171.70 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 95265
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1595.5, which was 150.35 higher than the previous day. The implied volatity was -, the open interest changed by -3180 which decreased total open position to 94590
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1445.15, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -4335 which decreased total open position to 98145
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1463.7, which was 76.40 higher than the previous day. The implied volatity was -, the open interest changed by -3615 which decreased total open position to 102600
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1387.3, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 106290
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1352, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 101235
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1415, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -3780 which decreased total open position to 101010
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1398.1, which was 118.10 higher than the previous day. The implied volatity was -, the open interest changed by -16605 which decreased total open position to 104955
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1280, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by -7155 which decreased total open position to 122115
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1315, which was 87.00 higher than the previous day. The implied volatity was -, the open interest changed by -10230 which decreased total open position to 129735
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1228, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 47760 which increased total open position to 139935
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1274.25, which was 124.25 higher than the previous day. The implied volatity was -, the open interest changed by -5670 which decreased total open position to 92445
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1150, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 30210 which increased total open position to 97845
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1230, which was 270.15 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 67920
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 959.85, which was -103.15 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 55530
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1063, which was -318.05 lower than the previous day. The implied volatity was -, the open interest changed by 21495 which increased total open position to 50865
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1381.05, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 29670
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1303, which was 102.90 higher than the previous day. The implied volatity was -, the open interest changed by 20070 which increased total open position to 36165
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1200.1, which was -104.10 lower than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 16185
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1304.2, which was 118.85 higher than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 14535
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1185.35, which was -174.80 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 12765
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1360.15, which was -559.85 lower than the previous day. The implied volatity was -, the open interest changed by 6585 which increased total open position to 10725
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1920, which was -174.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4140
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 2094, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 4140
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 2155, which was -145.80 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4185
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 2300.8, which was 210.80 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4110
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2090, which was 159.10 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4185
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1930.9, which was 166.90 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 4065
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1764, which was -338.70 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1290
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2102.7, which was -997.30 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3100, 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 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 3100, 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 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 3100, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3100, which was -1195.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, 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 4295.05, which was 4295.05 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 50500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 42 | -8.20 | 22,85,595 | 88,815 | 5,54,880 |
| 17 Sept | 52188.65 | 50.2 | -2.55 | 6,15,645 | 49,905 | 4,64,055 |
| 16 Sept | 52153.15 | 52.75 | -46.25 | 8,39,535 | -8,520 | 4,18,725 |
| 13 Sept | 51938.05 | 99 | -55.65 | 9,43,335 | 6,495 | 4,30,320 |
| 12 Sept | 51772.40 | 154.65 | -160.35 | 11,97,000 | 19,755 | 4,27,560 |
| 11 Sept | 51010.00 | 315 | 60.00 | 7,94,280 | -40,470 | 4,07,775 |
| 10 Sept | 51272.30 | 255 | -66.00 | 6,07,695 | 15,615 | 4,57,275 |
| 9 Sept | 51117.80 | 321 | -277.95 | 12,46,485 | 76,950 | 4,87,830 |
| 6 Sept | 50576.85 | 598.95 | 352.90 | 8,57,925 | 65,610 | 4,18,815 |
| 5 Sept | 51473.05 | 246.05 | -73.95 | 2,91,420 | -9,585 | 3,53,985 |
| 4 Sept | 51400.25 | 320 | 60.00 | 2,72,130 | 22,755 | 3,64,365 |
| 3 Sept | 51689.10 | 260 | -60.00 | 2,83,020 | 17,130 | 3,44,850 |
| 2 Sept | 51439.55 | 320 | 0.00 | 1,73,355 | -60 | 3,24,750 |
| 30 Aug | 51351.00 | 320 | -66.95 | 1,97,220 | 31,485 | 3,23,085 |
| 29 Aug | 51152.75 | 386.95 | -45.45 | 2,79,585 | 39,975 | 2,99,880 |
| 28 Aug | 51143.85 | 432.4 | 20.45 | 2,36,430 | 61,470 | 2,60,520 |
| 27 Aug | 51278.75 | 411.95 | -23.05 | 1,97,070 | 27,675 | 2,02,245 |
| 26 Aug | 51148.10 | 435 | -100.30 | 1,78,620 | -4,335 | 1,76,415 |
| 23 Aug | 50933.45 | 535.3 | 15.80 | 1,72,155 | 1,170 | 1,80,915 |
| 22 Aug | 50985.70 | 519.5 | -71.50 | 1,96,110 | 23,130 | 1,80,780 |
| 21 Aug | 50685.55 | 591 | 5.75 | 3,08,895 | 48,360 | 1,59,720 |
| 20 Aug | 50803.15 | 585.25 | -180.70 | 2,03,040 | 7,185 | 1,13,115 |
| 19 Aug | 50368.35 | 765.95 | 19.20 | 1,14,345 | 23,505 | 1,08,015 |
| 16 Aug | 50516.90 | 746.75 | -402.75 | 1,36,995 | 23,970 | 86,850 |
| 14 Aug | 49727.30 | 1149.5 | 56.10 | 26,985 | 1,035 | 62,865 |
| 13 Aug | 49831.85 | 1093.4 | 255.80 | 69,435 | -6,375 | 61,830 |
| 12 Aug | 50577.95 | 837.6 | -42.40 | 92,400 | 14,730 | 68,625 |
| 9 Aug | 50484.50 | 880 | -305.15 | 52,080 | 13,305 | 53,625 |
| 8 Aug | 50156.70 | 1185.15 | 100.85 | 20,670 | 4,575 | 40,125 |
| 7 Aug | 50119.00 | 1084.3 | -310.50 | 27,450 | 9,540 | 35,670 |
| 6 Aug | 49748.30 | 1394.8 | 29.80 | 24,045 | -660 | 26,145 |
| 5 Aug | 50092.10 | 1365 | 630.05 | 49,215 | 1,440 | 26,790 |
| 2 Aug | 51350.15 | 734.95 | 160.80 | 22,980 | 3,255 | 25,350 |
| 1 Aug | 51564.00 | 574.15 | 19.00 | 10,290 | 2,715 | 22,155 |
| 31 Jul | 51553.40 | 555.15 | -44.35 | 5,895 | 1,995 | 19,485 |
| 30 Jul | 51499.30 | 599.5 | 7.70 | 10,605 | 2,760 | 17,490 |
| 29 Jul | 51406.25 | 591.8 | -56.20 | 16,125 | 765 | 14,730 |
| 26 Jul | 51295.95 | 648 | -160.00 | 15,885 | 5,745 | 13,965 |
| 25 Jul | 50888.75 | 808 | 160.00 | 11,670 | 7,110 | 8,220 |
| 24 Jul | 51317.00 | 648 | -363.30 | 2,070 | 1,110 | 1,110 |
| 23 Jul | 51778.30 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1011.3 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1011.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50500 expiring on 25SEP2024
Delta for 50500 PE is -
Historical price for 50500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 42, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 88815 which increased total open position to 554880
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 50.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 49905 which increased total open position to 464055
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 52.75, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by -8520 which decreased total open position to 418725
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 99, which was -55.65 lower than the previous day. The implied volatity was -, the open interest changed by 6495 which increased total open position to 430320
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 154.65, which was -160.35 lower than the previous day. The implied volatity was -, the open interest changed by 19755 which increased total open position to 427560
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 315, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -40470 which decreased total open position to 407775
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 255, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 15615 which increased total open position to 457275
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 321, which was -277.95 lower than the previous day. The implied volatity was -, the open interest changed by 76950 which increased total open position to 487830
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 598.95, which was 352.90 higher than the previous day. The implied volatity was -, the open interest changed by 65610 which increased total open position to 418815
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 246.05, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by -9585 which decreased total open position to 353985
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 320, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 22755 which increased total open position to 364365
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 260, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 17130 which increased total open position to 344850
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 324750
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 320, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 31485 which increased total open position to 323085
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 386.95, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 39975 which increased total open position to 299880
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 432.4, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 61470 which increased total open position to 260520
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 411.95, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 27675 which increased total open position to 202245
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 435, which was -100.30 lower than the previous day. The implied volatity was -, the open interest changed by -4335 which decreased total open position to 176415
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 535.3, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 180915
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 519.5, which was -71.50 lower than the previous day. The implied volatity was -, the open interest changed by 23130 which increased total open position to 180780
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 591, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 48360 which increased total open position to 159720
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 585.25, which was -180.70 lower than the previous day. The implied volatity was -, the open interest changed by 7185 which increased total open position to 113115
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 765.95, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 23505 which increased total open position to 108015
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 746.75, which was -402.75 lower than the previous day. The implied volatity was -, the open interest changed by 23970 which increased total open position to 86850
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1149.5, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 62865
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1093.4, which was 255.80 higher than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 61830
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 837.6, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 14730 which increased total open position to 68625
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 880, which was -305.15 lower than the previous day. The implied volatity was -, the open interest changed by 13305 which increased total open position to 53625
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1185.15, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 40125
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1084.3, which was -310.50 lower than the previous day. The implied volatity was -, the open interest changed by 9540 which increased total open position to 35670
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1394.8, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 26145
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1365, which was 630.05 higher than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 26790
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 734.95, which was 160.80 higher than the previous day. The implied volatity was -, the open interest changed by 3255 which increased total open position to 25350
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 574.15, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 2715 which increased total open position to 22155
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 555.15, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 19485
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 599.5, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2760 which increased total open position to 17490
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 591.8, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 14730
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 648, which was -160.00 lower than the previous day. The implied volatity was -, the open interest changed by 5745 which increased total open position to 13965
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 808, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 7110 which increased total open position to 8220
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 648, which was -363.30 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 1110
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, 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 1011.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0