BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 2560.8 | 418.20 | 1,950 | -75 | 12,105 | ||||
| 18 Sept | 52750.40 | 2142.6 | 382.60 | 4,320 | -750 | 12,225 | ||||
| 17 Sept | 52188.65 | 1760 | 40.00 | 705 | -240 | 12,975 | ||||
| 16 Sept | 52153.15 | 1720 | 299.10 | 1,755 | -450 | 13,215 | ||||
| 13 Sept | 51938.05 | 1420.9 | 149.40 | 3,825 | 45 | 13,710 | ||||
| 12 Sept | 51772.40 | 1271.5 | 383.40 | 20,475 | -840 | 13,680 | ||||
| 11 Sept | 51010.00 | 888.1 | -168.60 | 13,155 | 2,055 | 14,490 | ||||
| 10 Sept | 51272.30 | 1056.7 | -7.15 | 25,035 | -7,260 | 12,390 | ||||
| 9 Sept | 51117.80 | 1063.85 | 235.30 | 1,54,275 | -5,565 | 20,775 | ||||
| 6 Sept | 50576.85 | 828.55 | -572.80 | 53,955 | 21,390 | 25,395 | ||||
| 5 Sept | 51473.05 | 1401.35 | 70.80 | 735 | -30 | 3,990 | ||||
| 4 Sept | 51400.25 | 1330.55 | -183.60 | 690 | -120 | 4,020 | ||||
| 3 Sept | 51689.10 | 1514.15 | 132.60 | 2,700 | -795 | 4,125 | ||||
| 2 Sept | 51439.55 | 1381.55 | -16.65 | 2,025 | -630 | 4,980 | ||||
| 30 Aug | 51351.00 | 1398.2 | 80.20 | 3,705 | -1,185 | 5,670 | ||||
| 29 Aug | 51152.75 | 1318 | 61.85 | 3,915 | 750 | 7,350 | ||||
| 28 Aug | 51143.85 | 1256.15 | -98.05 | 6,675 | -2,520 | 6,690 | ||||
| 27 Aug | 51278.75 | 1354.2 | 10.20 | 3,045 | 315 | 9,225 | ||||
| 26 Aug | 51148.10 | 1344 | 116.00 | 4,755 | 1,425 | 8,895 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 1228 | -33.65 | 2,985 | -1,860 | 7,470 | ||||
| 22 Aug | 50985.70 | 1261.65 | 96.65 | 5,250 | -1,470 | 9,330 | ||||
| 21 Aug | 50685.55 | 1165 | -60.65 | 17,370 | 3,825 | 10,740 | ||||
| 20 Aug | 50803.15 | 1225.65 | 134.40 | 14,535 | -3,840 | 7,005 | ||||
| 19 Aug | 50368.35 | 1091.25 | -76.50 | 11,415 | 6,540 | 10,845 | ||||
| 16 Aug | 50516.90 | 1167.75 | 239.20 | 6,825 | 855 | 4,305 | ||||
| 14 Aug | 49727.30 | 928.55 | -79.15 | 135 | 60 | 3,435 | ||||
| 13 Aug | 49831.85 | 1007.7 | -330.20 | 3,660 | 1,680 | 3,375 | ||||
| 12 Aug | 50577.95 | 1337.9 | 74.40 | 2,490 | -30 | 1,320 | ||||
| 9 Aug | 50484.50 | 1263.5 | 48.95 | 1,260 | 450 | 1,335 | ||||
| 8 Aug | 50156.70 | 1214.55 | -5.45 | 420 | 285 | 900 | ||||
| 7 Aug | 50119.00 | 1220 | 92.00 | 690 | 345 | 630 | ||||
| 6 Aug | 49748.30 | 1128 | -221.05 | 945 | -45 | 330 | ||||
| 5 Aug | 50092.10 | 1349.05 | -876.65 | 615 | 345 | 360 | ||||
| 2 Aug | 51350.15 | 2225.7 | 0.00 | 0 | 15 | 0 | ||||
| 1 Aug | 51564.00 | 2225.7 | 495.70 | 15 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 1730 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 1730 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 1730 | 0.00 | 0 | 15 | 0 | ||||
| 26 Jul | 51295.95 | 1730 | -2496.90 | 30 | 15 | 15 | ||||
| 25 Jul | 50888.75 | 4226.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 4226.9 | 4226.90 | 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 50600 expiring on 25SEP2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2560.8, which was 418.20 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 12105
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2142.6, which was 382.60 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 12225
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1760, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 12975
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1720, which was 299.10 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 13215
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1420.9, which was 149.40 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 13710
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1271.5, which was 383.40 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 13680
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 888.1, which was -168.60 lower than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 14490
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1056.7, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -7260 which decreased total open position to 12390
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1063.85, which was 235.30 higher than the previous day. The implied volatity was -, the open interest changed by -5565 which decreased total open position to 20775
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 828.55, which was -572.80 lower than the previous day. The implied volatity was -, the open interest changed by 21390 which increased total open position to 25395
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1401.35, which was 70.80 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3990
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1330.55, which was -183.60 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 4020
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1514.15, which was 132.60 higher than the previous day. The implied volatity was -, the open interest changed by -795 which decreased total open position to 4125
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1381.55, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 4980
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1398.2, which was 80.20 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 5670
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1318, which was 61.85 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7350
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1256.15, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by -2520 which decreased total open position to 6690
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1354.2, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 9225
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1344, which was 116.00 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 8895
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1228, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by -1860 which decreased total open position to 7470
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1261.65, which was 96.65 higher than the previous day. The implied volatity was -, the open interest changed by -1470 which decreased total open position to 9330
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1165, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 10740
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1225.65, which was 134.40 higher than the previous day. The implied volatity was -, the open interest changed by -3840 which decreased total open position to 7005
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1091.25, which was -76.50 lower than the previous day. The implied volatity was -, the open interest changed by 6540 which increased total open position to 10845
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1167.75, which was 239.20 higher than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 4305
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 928.55, which was -79.15 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3435
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1007.7, which was -330.20 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 3375
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1337.9, which was 74.40 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1320
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1263.5, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1335
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1214.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 900
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1220, which was 92.00 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 630
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1128, which was -221.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 330
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1349.05, which was -876.65 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 360
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2225.7, 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 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 2225.7, which was 495.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1730, 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 1730, 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 1730, 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 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1730, which was -2496.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 4226.9, 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 4226.9, which was 4226.90 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 50600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 14.95 | -33.00 | 20,05,215 | 32,370 | 1,47,945 |
| 18 Sept | 52750.40 | 47.95 | -11.05 | 4,50,825 | -15,240 | 1,17,285 |
| 17 Sept | 52188.65 | 59 | -4.00 | 2,55,300 | 30,825 | 1,32,930 |
| 16 Sept | 52153.15 | 63 | -44.85 | 1,63,395 | 15,105 | 98,595 |
| 13 Sept | 51938.05 | 107.85 | -49.80 | 1,09,980 | 14,475 | 83,280 |
| 12 Sept | 51772.40 | 157.65 | -195.80 | 1,57,890 | 26,625 | 69,645 |
| 11 Sept | 51010.00 | 353.45 | 80.30 | 1,40,490 | -7,860 | 42,780 |
| 10 Sept | 51272.30 | 273.15 | -78.85 | 87,015 | -15,000 | 51,210 |
| 9 Sept | 51117.80 | 352 | -292.95 | 3,11,040 | 34,320 | 68,625 |
| 6 Sept | 50576.85 | 644.95 | 364.10 | 1,22,130 | 17,490 | 34,950 |
| 5 Sept | 51473.05 | 280.85 | -58.70 | 17,835 | 270 | 17,580 |
| 4 Sept | 51400.25 | 339.55 | 56.55 | 26,385 | 2,835 | 17,280 |
| 3 Sept | 51689.10 | 283 | -58.10 | 19,140 | -585 | 14,460 |
| 2 Sept | 51439.55 | 341.1 | -16.35 | 26,910 | -60 | 14,280 |
| 30 Aug | 51351.00 | 357.45 | -56.70 | 18,105 | 2,925 | 14,295 |
| 29 Aug | 51152.75 | 414.15 | -50.85 | 21,075 | 1,290 | 11,370 |
| 28 Aug | 51143.85 | 465 | 27.75 | 15,870 | 2,610 | 10,200 |
| 27 Aug | 51278.75 | 437.25 | -27.75 | 12,480 | 195 | 7,545 |
| 26 Aug | 51148.10 | 465 | -105.00 | 7,665 | -135 | 7,335 |
| 23 Aug | 50933.45 | 570 | 14.00 | 7,380 | -1,725 | 7,545 |
| 22 Aug | 50985.70 | 556 | -72.75 | 12,690 | 1,845 | 9,270 |
| 21 Aug | 50685.55 | 628.75 | 39.75 | 27,540 | -360 | 7,500 |
| 20 Aug | 50803.15 | 589 | -254.95 | 11,025 | 4,560 | 7,935 |
| 19 Aug | 50368.35 | 843.95 | 5.30 | 3,330 | 165 | 3,390 |
| 16 Aug | 50516.90 | 838.65 | -353.35 | 6,015 | 1,575 | 3,000 |
| 14 Aug | 49727.30 | 1192 | 43.80 | 90 | -15 | 1,395 |
| 13 Aug | 49831.85 | 1148.2 | 260.80 | 1,440 | 150 | 1,440 |
| 12 Aug | 50577.95 | 887.4 | -86.10 | 3,000 | 435 | 1,380 |
| 9 Aug | 50484.50 | 973.5 | -112.80 | 1,035 | 570 | 945 |
| 8 Aug | 50156.70 | 1086.3 | 32.65 | 135 | 30 | 375 |
| 7 Aug | 50119.00 | 1053.65 | -141.40 | 150 | 75 | 300 |
| 6 Aug | 49748.30 | 1195.05 | -205.50 | 75 | 15 | 225 |
| 5 Aug | 50092.10 | 1400.55 | 665.95 | 135 | 0 | 240 |
| 2 Aug | 51350.15 | 734.6 | 171.15 | 90 | 15 | 240 |
| 1 Aug | 51564.00 | 563.45 | 23.45 | 30 | 0 | 210 |
| 31 Jul | 51553.40 | 540 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 540 | 0.00 | 0 | 165 | 0 |
| 29 Jul | 51406.25 | 540 | -140.40 | 180 | 165 | 195 |
| 26 Jul | 51295.95 | 680.4 | -219.60 | 210 | 15 | 30 |
| 25 Jul | 50888.75 | 900 | -141.30 | 30 | 15 | 15 |
| 24 Jul | 51317.00 | 1041.3 | 1041.30 | 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 50600 expiring on 25SEP2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 14.95, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 32370 which increased total open position to 147945
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 47.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -15240 which decreased total open position to 117285
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 59, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 30825 which increased total open position to 132930
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 63, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 15105 which increased total open position to 98595
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 107.85, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by 14475 which increased total open position to 83280
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 157.65, which was -195.80 lower than the previous day. The implied volatity was -, the open interest changed by 26625 which increased total open position to 69645
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 353.45, which was 80.30 higher than the previous day. The implied volatity was -, the open interest changed by -7860 which decreased total open position to 42780
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 273.15, which was -78.85 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 51210
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 352, which was -292.95 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 68625
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 644.95, which was 364.10 higher than the previous day. The implied volatity was -, the open interest changed by 17490 which increased total open position to 34950
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 280.85, which was -58.70 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 17580
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 339.55, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 2835 which increased total open position to 17280
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 283, which was -58.10 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 14460
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 341.1, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 14280
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 357.45, which was -56.70 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 14295
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 414.15, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 11370
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 465, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 10200
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 437.25, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 7545
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 465, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 7335
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 570, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 7545
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 556, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 9270
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 628.75, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 7500
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 589, which was -254.95 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 7935
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 843.95, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3390
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 838.65, which was -353.35 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3000
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1192, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1395
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1148.2, which was 260.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1440
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 887.4, which was -86.10 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1380
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 973.5, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 945
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1086.3, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 375
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1053.65, which was -141.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 300
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1195.05, which was -205.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 225
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1400.55, which was 665.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 734.6, which was 171.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 240
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 563.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 540, 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 540, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 540, which was -140.40 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 195
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 680.4, which was -219.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 900, which was -141.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1041.3, which was 1041.30 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