BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 52750.40 | 1964.75 | 414.75 | 13,050 | -315 | 18,495 | ||||
| 17 Sept | 52188.65 | 1550 | 17.20 | 1,395 | -270 | 18,900 | ||||
| 16 Sept | 52153.15 | 1532.8 | 281.80 | 8,310 | -450 | 19,755 | ||||
| 13 Sept | 51938.05 | 1251 | 122.30 | 7,470 | -2,040 | 20,205 | ||||
| 12 Sept | 51772.40 | 1128.7 | 374.95 | 54,060 | -2,415 | 22,785 | ||||
| 11 Sept | 51010.00 | 753.75 | -143.40 | 60,675 | -1,140 | 26,670 | ||||
| 10 Sept | 51272.30 | 897.15 | -2.55 | 29,475 | -1,320 | 27,870 | ||||
| 9 Sept | 51117.80 | 899.7 | 192.55 | 2,52,615 | -6,690 | 29,685 | ||||
| 6 Sept | 50576.85 | 707.15 | -522.85 | 1,44,960 | 29,595 | 36,375 | ||||
| 5 Sept | 51473.05 | 1230 | 40.00 | 2,625 | 420 | 6,810 | ||||
| 4 Sept | 51400.25 | 1190 | -171.60 | 3,210 | 90 | 6,375 | ||||
| 3 Sept | 51689.10 | 1361.6 | 120.30 | 2,325 | -330 | 6,315 | ||||
| 2 Sept | 51439.55 | 1241.3 | -12.55 | 3,855 | -180 | 6,810 | ||||
| 30 Aug | 51351.00 | 1253.85 | 75.85 | 4,035 | -780 | 7,020 | ||||
| 29 Aug | 51152.75 | 1178 | 43.85 | 11,625 | 435 | 7,920 | ||||
| 28 Aug | 51143.85 | 1134.15 | -86.25 | 5,895 | 1,560 | 7,470 | ||||
| 27 Aug | 51278.75 | 1220.4 | 11.75 | 17,655 | -345 | 5,910 | ||||
| 26 Aug | 51148.10 | 1208.65 | 128.15 | 4,545 | -900 | 6,240 | ||||
| 23 Aug | 50933.45 | 1080.5 | -56.95 | 5,295 | 705 | 7,125 | ||||
| 22 Aug | 50985.70 | 1137.45 | 95.45 | 26,025 | 405 | 6,465 | ||||
| 21 Aug | 50685.55 | 1042 | -55.75 | 12,900 | 1,365 | 5,955 | ||||
| 20 Aug | 50803.15 | 1097.75 | 121.45 | 12,705 | 2,205 | 4,620 | ||||
| 19 Aug | 50368.35 | 976.3 | -80.10 | 1,860 | 780 | 2,415 | ||||
| 16 Aug | 50516.90 | 1056.4 | 253.30 | 5,085 | 510 | 1,560 | ||||
| 14 Aug | 49727.30 | 803.1 | -101.35 | 60 | 0 | 1,050 | ||||
| 13 Aug | 49831.85 | 904.45 | -292.65 | 945 | 675 | 1,080 | ||||
| 12 Aug | 50577.95 | 1197.1 | -2895.30 | 615 | 390 | 390 | ||||
| 9 Aug | 50484.50 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 51295.95 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 4092.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 4092.4 | 4092.40 | 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 50800 expiring on 25SEP2024
Delta for 50800 CE is -
Historical price for 50800 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1964.75, which was 414.75 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 18495
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1550, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 18900
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1532.8, which was 281.80 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 19755
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1251, which was 122.30 higher than the previous day. The implied volatity was -, the open interest changed by -2040 which decreased total open position to 20205
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1128.7, which was 374.95 higher than the previous day. The implied volatity was -, the open interest changed by -2415 which decreased total open position to 22785
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 753.75, which was -143.40 lower than the previous day. The implied volatity was -, the open interest changed by -1140 which decreased total open position to 26670
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 897.15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 27870
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 899.7, which was 192.55 higher than the previous day. The implied volatity was -, the open interest changed by -6690 which decreased total open position to 29685
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 707.15, which was -522.85 lower than the previous day. The implied volatity was -, the open interest changed by 29595 which increased total open position to 36375
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1230, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 6810
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1190, which was -171.60 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 6375
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1361.6, which was 120.30 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 6315
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1241.3, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 6810
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1253.85, which was 75.85 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 7020
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1178, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 7920
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1134.15, which was -86.25 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 7470
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1220.4, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 5910
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1208.65, which was 128.15 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 6240
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1080.5, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 7125
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1137.45, which was 95.45 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 6465
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1042, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 5955
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1097.75, which was 121.45 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 4620
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 976.3, which was -80.10 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2415
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1056.4, which was 253.30 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 1560
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 803.1, which was -101.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 904.45, which was -292.65 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1080
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1197.1, which was -2895.30 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 390
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 4092.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 4092.4, which was 4092.40 higher 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 50800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 55.05 | -10.45 | 5,88,840 | 57,330 | 1,71,945 |
| 17 Sept | 52188.65 | 65.5 | -11.70 | 1,64,235 | 11,700 | 1,14,420 |
| 16 Sept | 52153.15 | 77.2 | -62.15 | 2,43,300 | 35,475 | 1,03,155 |
| 13 Sept | 51938.05 | 139.35 | -69.45 | 1,81,305 | 3,975 | 67,200 |
| 12 Sept | 51772.40 | 208.8 | -198.15 | 2,56,380 | 10,830 | 63,405 |
| 11 Sept | 51010.00 | 406.95 | 14.95 | 1,42,935 | -450 | 52,500 |
| 10 Sept | 51272.30 | 392 | -17.30 | 94,335 | -2,985 | 53,430 |
| 9 Sept | 51117.80 | 409.3 | -323.75 | 2,75,865 | 4,590 | 55,680 |
| 6 Sept | 50576.85 | 733.05 | 412.15 | 1,91,445 | 24,855 | 53,700 |
| 5 Sept | 51473.05 | 320.9 | -83.45 | 38,460 | -1,770 | 28,605 |
| 4 Sept | 51400.25 | 404.35 | 68.65 | 33,210 | 5,190 | 30,120 |
| 3 Sept | 51689.10 | 335.7 | -59.40 | 37,305 | 5,430 | 24,495 |
| 2 Sept | 51439.55 | 395.1 | -9.65 | 28,965 | -1,410 | 19,065 |
| 30 Aug | 51351.00 | 404.75 | -74.25 | 35,085 | 7,665 | 20,130 |
| 29 Aug | 51152.75 | 479 | -43.70 | 32,475 | 615 | 12,510 |
| 28 Aug | 51143.85 | 522.7 | 22.10 | 20,505 | -795 | 12,390 |
| 27 Aug | 51278.75 | 500.6 | -35.15 | 28,620 | 2,430 | 13,440 |
| 26 Aug | 51148.10 | 535.75 | -115.20 | 19,770 | -1,365 | 10,995 |
| 23 Aug | 50933.45 | 650.95 | 18.20 | 8,235 | 300 | 12,300 |
| 22 Aug | 50985.70 | 632.75 | -78.10 | 28,845 | 3,600 | 12,015 |
| 21 Aug | 50685.55 | 710.85 | -6.70 | 22,665 | -255 | 8,445 |
| 20 Aug | 50803.15 | 717.55 | -172.45 | 12,720 | 4,410 | 8,685 |
| 19 Aug | 50368.35 | 890 | -2.15 | 1,905 | 390 | 4,155 |
| 16 Aug | 50516.90 | 892.15 | -361.35 | 750 | 330 | 3,735 |
| 14 Aug | 49727.30 | 1253.5 | -15.55 | 135 | 15 | 3,405 |
| 13 Aug | 49831.85 | 1269.05 | 314.90 | 3,885 | 2,100 | 3,315 |
| 12 Aug | 50577.95 | 954.15 | -106.10 | 930 | 240 | 1,245 |
| 9 Aug | 50484.50 | 1060.25 | -237.85 | 2,025 | 615 | 1,005 |
| 8 Aug | 50156.70 | 1298.1 | -50.90 | 45 | 30 | 405 |
| 7 Aug | 50119.00 | 1349 | -248.90 | 30 | 0 | 390 |
| 6 Aug | 49748.30 | 1597.9 | 125.00 | 285 | 135 | 450 |
| 5 Aug | 50092.10 | 1472.9 | 972.90 | 45 | 15 | 330 |
| 2 Aug | 51350.15 | 500 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 500 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 500 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 500 | 0.00 | 0 | -30 | 0 |
| 29 Jul | 51406.25 | 500 | -250.00 | 300 | -30 | 255 |
| 26 Jul | 51295.95 | 750 | -113.40 | 300 | 90 | 285 |
| 25 Jul | 50888.75 | 863.4 | 64.30 | 195 | 195 | 195 |
| 24 Jul | 51317.00 | 799.1 | -304.15 | 105 | 0 | 0 |
| 23 Jul | 51778.30 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1103.25 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1103.25 | 1103.25 | 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 50800 expiring on 25SEP2024
Delta for 50800 PE is -
Historical price for 50800 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 55.05, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 57330 which increased total open position to 171945
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 65.5, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 114420
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 77.2, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 35475 which increased total open position to 103155
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 139.35, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 67200
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 208.8, which was -198.15 lower than the previous day. The implied volatity was -, the open interest changed by 10830 which increased total open position to 63405
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 406.95, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 52500
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 392, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by -2985 which decreased total open position to 53430
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 409.3, which was -323.75 lower than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 55680
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 733.05, which was 412.15 higher than the previous day. The implied volatity was -, the open interest changed by 24855 which increased total open position to 53700
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 320.9, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by -1770 which decreased total open position to 28605
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 404.35, which was 68.65 higher than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 30120
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 335.7, which was -59.40 lower than the previous day. The implied volatity was -, the open interest changed by 5430 which increased total open position to 24495
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 395.1, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -1410 which decreased total open position to 19065
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 404.75, which was -74.25 lower than the previous day. The implied volatity was -, the open interest changed by 7665 which increased total open position to 20130
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 479, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 12510
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 522.7, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -795 which decreased total open position to 12390
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 500.6, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 13440
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 535.75, which was -115.20 lower than the previous day. The implied volatity was -, the open interest changed by -1365 which decreased total open position to 10995
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 650.95, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12300
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 632.75, which was -78.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12015
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 710.85, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 8445
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 717.55, which was -172.45 lower than the previous day. The implied volatity was -, the open interest changed by 4410 which increased total open position to 8685
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 890, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 4155
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 892.15, which was -361.35 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 3735
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1253.5, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3405
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1269.05, which was 314.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3315
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 954.15, which was -106.10 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1245
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1060.25, which was -237.85 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 1005
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1298.1, which was -50.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 405
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1349, which was -248.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1597.9, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 450
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1472.9, which was 972.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 330
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 500, 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 500, 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 500, 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 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 500, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 255
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 750, which was -113.40 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 285
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 863.4, which was 64.30 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 799.1, which was -304.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1103.25, which was 1103.25 higher 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