BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1678.1 | 402.25 | 23,505 | -4,845 | 44,745 | ||||
| 17 Sept | 52188.65 | 1275.85 | 2.85 | 8,730 | -1,110 | 49,935 | ||||
| 16 Sept | 52153.15 | 1273 | 264.05 | 13,485 | -2,295 | 51,105 | ||||
| 13 Sept | 51938.05 | 1008.95 | 112.05 | 42,855 | -7,200 | 53,355 | ||||
| 12 Sept | 51772.40 | 896.9 | 322.90 | 2,84,910 | -21,555 | 61,335 | ||||
| 11 Sept | 51010.00 | 574 | -135.50 | 2,55,555 | 36,105 | 91,815 | ||||
| 10 Sept | 51272.30 | 709.5 | -12.50 | 1,93,710 | -6,450 | 55,770 | ||||
| 9 Sept | 51117.80 | 722 | 180.70 | 1,66,560 | 19,320 | 64,935 | ||||
| 6 Sept | 50576.85 | 541.3 | -475.60 | 2,03,640 | 30,720 | 52,200 | ||||
| 5 Sept | 51473.05 | 1016.9 | 23.60 | 10,860 | -480 | 21,585 | ||||
| 4 Sept | 51400.25 | 993.3 | -176.05 | 9,255 | 2,220 | 22,680 | ||||
| 3 Sept | 51689.10 | 1169.35 | 141.15 | 14,445 | -2,100 | 20,865 | ||||
| 2 Sept | 51439.55 | 1028.2 | -30.00 | 18,855 | 1,290 | 23,100 | ||||
| 30 Aug | 51351.00 | 1058.2 | 75.20 | 20,850 | -4,410 | 21,780 | ||||
| 29 Aug | 51152.75 | 983 | 38.30 | 81,120 | 5,505 | 26,070 | ||||
| 28 Aug | 51143.85 | 944.7 | -64.60 | 68,625 | 11,250 | 20,490 | ||||
| 27 Aug | 51278.75 | 1009.3 | -9.70 | 53,355 | 1,050 | 9,345 | ||||
| 26 Aug | 51148.10 | 1019 | 101.00 | 24,885 | 1,335 | 8,205 | ||||
| 23 Aug | 50933.45 | 918 | -39.90 | 5,970 | 1,365 | 6,855 | ||||
| 22 Aug | 50985.70 | 957.9 | 87.90 | 10,485 | 1,425 | 5,475 | ||||
| 21 Aug | 50685.55 | 870 | -52.80 | 9,135 | 1,050 | 3,450 | ||||
| 20 Aug | 50803.15 | 922.8 | 100.90 | 4,710 | 1,020 | 2,400 | ||||
| 19 Aug | 50368.35 | 821.9 | -65.90 | 1,545 | 255 | 1,365 | ||||
| 16 Aug | 50516.90 | 887.8 | 169.75 | 2,775 | 435 | 1,080 | ||||
| 14 Aug | 49727.30 | 718.05 | -63.90 | 450 | 135 | 690 | ||||
| 13 Aug | 49831.85 | 781.95 | -367.75 | 285 | 180 | 555 | ||||
| 12 Aug | 50577.95 | 1149.7 | 121.65 | 390 | -75 | 375 | ||||
| 9 Aug | 50484.50 | 1028.05 | 118.05 | 30 | 0 | 450 | ||||
| 8 Aug | 50156.70 | 910 | -45.00 | 30 | 15 | 450 | ||||
| 7 Aug | 50119.00 | 955 | 50.00 | 240 | 135 | 330 | ||||
| 6 Aug | 49748.30 | 905 | -185.00 | 150 | 135 | 195 | ||||
| 5 Aug | 50092.10 | 1090 | -680.95 | 60 | 30 | 45 | ||||
| 2 Aug | 51350.15 | 1770.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51564.00 | 1770.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 51553.40 | 1770.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 1770.95 | 0.00 | 0 | 15 | 0 | ||||
| 29 Jul | 51406.25 | 1770.95 | -2124.40 | 60 | 15 | 15 | ||||
| 26 Jul | 51295.95 | 3895.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 3895.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 3895.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 3895.35 | 3895.35 | 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 51100 expiring on 25SEP2024
Delta for 51100 CE is -
Historical price for 51100 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1678.1, which was 402.25 higher than the previous day. The implied volatity was -, the open interest changed by -4845 which decreased total open position to 44745
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1275.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 49935
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1273, which was 264.05 higher than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 51105
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1008.95, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 53355
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 896.9, which was 322.90 higher than the previous day. The implied volatity was -, the open interest changed by -21555 which decreased total open position to 61335
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 574, which was -135.50 lower than the previous day. The implied volatity was -, the open interest changed by 36105 which increased total open position to 91815
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 709.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 55770
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 722, which was 180.70 higher than the previous day. The implied volatity was -, the open interest changed by 19320 which increased total open position to 64935
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 541.3, which was -475.60 lower than the previous day. The implied volatity was -, the open interest changed by 30720 which increased total open position to 52200
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1016.9, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 21585
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 993.3, which was -176.05 lower than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 22680
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1169.35, which was 141.15 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 20865
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1028.2, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 23100
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1058.2, which was 75.20 higher than the previous day. The implied volatity was -, the open interest changed by -4410 which decreased total open position to 21780
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 983, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 26070
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 944.7, which was -64.60 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 20490
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1009.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9345
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1019, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 8205
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 918, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 6855
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 957.9, which was 87.90 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 5475
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 870, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3450
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 922.8, which was 100.90 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 2400
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 821.9, which was -65.90 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1365
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 887.8, which was 169.75 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1080
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 718.05, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 690
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 781.95, which was -367.75 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 555
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1149.7, which was 121.65 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 375
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1028.05, which was 118.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 910, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 450
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 955, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 330
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 905, which was -185.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 195
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1090, which was -680.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1770.95, 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 1770.95, 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 1770.95, 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 1770.95, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1770.95, which was -2124.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3895.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 3895.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3895.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3895.35, which was 3895.35 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 51100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 77 | -21.50 | 6,53,340 | 44,250 | 1,46,325 |
| 17 Sept | 52188.65 | 98.5 | -6.50 | 2,15,700 | 6,870 | 1,02,765 |
| 16 Sept | 52153.15 | 105 | -91.95 | 1,63,905 | 7,740 | 95,850 |
| 13 Sept | 51938.05 | 196.95 | -77.05 | 1,72,035 | 15,120 | 88,590 |
| 12 Sept | 51772.40 | 274 | -264.90 | 3,76,785 | 11,055 | 74,475 |
| 11 Sept | 51010.00 | 538.9 | 103.90 | 2,85,525 | 10,065 | 70,050 |
| 10 Sept | 51272.30 | 435 | -73.10 | 1,73,265 | 14,340 | 60,375 |
| 9 Sept | 51117.80 | 508.1 | -352.55 | 99,480 | 14,670 | 48,045 |
| 6 Sept | 50576.85 | 860.65 | 455.15 | 1,72,125 | 8,955 | 40,380 |
| 5 Sept | 51473.05 | 405.5 | -84.50 | 41,595 | -9,750 | 31,425 |
| 4 Sept | 51400.25 | 490 | 77.25 | 45,540 | 165 | 41,940 |
| 3 Sept | 51689.10 | 412.75 | -83.55 | 41,820 | 3,150 | 41,865 |
| 2 Sept | 51439.55 | 496.3 | -3.70 | 47,730 | 2,355 | 38,670 |
| 30 Aug | 51351.00 | 500 | -83.00 | 59,385 | 5,280 | 36,420 |
| 29 Aug | 51152.75 | 583 | -49.70 | 1,57,320 | 9,300 | 33,960 |
| 28 Aug | 51143.85 | 632.7 | 23.35 | 70,980 | 11,895 | 24,330 |
| 27 Aug | 51278.75 | 609.35 | -29.00 | 44,265 | 960 | 12,375 |
| 26 Aug | 51148.10 | 638.35 | -124.00 | 25,365 | 4,830 | 11,265 |
| 23 Aug | 50933.45 | 762.35 | 20.40 | 14,145 | 585 | 6,435 |
| 22 Aug | 50985.70 | 741.95 | -118.60 | 10,170 | 1,755 | 5,865 |
| 21 Aug | 50685.55 | 860.55 | 34.75 | 9,585 | 795 | 4,110 |
| 20 Aug | 50803.15 | 825.8 | -218.70 | 4,710 | 480 | 3,150 |
| 19 Aug | 50368.35 | 1044.5 | 32.80 | 2,115 | -150 | 2,715 |
| 16 Aug | 50516.90 | 1011.7 | -417.45 | 3,690 | 2,220 | 2,610 |
| 14 Aug | 49727.30 | 1429.15 | -7.65 | 75 | 0 | 375 |
| 13 Aug | 49831.85 | 1436.8 | 346.80 | 630 | -45 | 375 |
| 12 Aug | 50577.95 | 1090 | -130.00 | 75 | 0 | 435 |
| 9 Aug | 50484.50 | 1220 | -258.35 | 90 | 0 | 450 |
| 8 Aug | 50156.70 | 1478.35 | -96.65 | 600 | 315 | 390 |
| 7 Aug | 50119.00 | 1575 | 0.00 | 0 | 60 | 0 |
| 6 Aug | 49748.30 | 1575 | 788.65 | 75 | 15 | 30 |
| 5 Aug | 50092.10 | 786.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 786.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 786.35 | 0.00 | 0 | -15 | 0 |
| 31 Jul | 51553.40 | 786.35 | 89.25 | 15 | 0 | 30 |
| 30 Jul | 51499.30 | 697.1 | -175.45 | 60 | 90 | 90 |
| 29 Jul | 51406.25 | 872.55 | 0.00 | 0 | 75 | 0 |
| 26 Jul | 51295.95 | 872.55 | -39.15 | 15 | 75 | 75 |
| 25 Jul | 50888.75 | 911.7 | 0.00 | 0 | 90 | 0 |
| 24 Jul | 51317.00 | 911.7 | 101.00 | 15 | 90 | 90 |
| 23 Jul | 51778.30 | 810.7 | -390.05 | 90 | 0 | 0 |
| 22 Jul | 52280.40 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1200.75 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1200.75 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51100 expiring on 25SEP2024
Delta for 51100 PE is -
Historical price for 51100 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 77, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 44250 which increased total open position to 146325
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 98.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 6870 which increased total open position to 102765
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 105, which was -91.95 lower than the previous day. The implied volatity was -, the open interest changed by 7740 which increased total open position to 95850
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 196.95, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by 15120 which increased total open position to 88590
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 274, which was -264.90 lower than the previous day. The implied volatity was -, the open interest changed by 11055 which increased total open position to 74475
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 538.9, which was 103.90 higher than the previous day. The implied volatity was -, the open interest changed by 10065 which increased total open position to 70050
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 435, which was -73.10 lower than the previous day. The implied volatity was -, the open interest changed by 14340 which increased total open position to 60375
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 508.1, which was -352.55 lower than the previous day. The implied volatity was -, the open interest changed by 14670 which increased total open position to 48045
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 860.65, which was 455.15 higher than the previous day. The implied volatity was -, the open interest changed by 8955 which increased total open position to 40380
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 405.5, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 31425
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 490, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 41940
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 412.75, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 41865
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 496.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 38670
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 500, which was -83.00 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 36420
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 583, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 33960
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 632.7, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 11895 which increased total open position to 24330
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 609.35, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 12375
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 638.35, which was -124.00 lower than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 11265
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 762.35, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 6435
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 741.95, which was -118.60 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 5865
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 860.55, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 4110
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 825.8, which was -218.70 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 3150
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1044.5, which was 32.80 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2715
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1011.7, which was -417.45 lower than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 2610
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1429.15, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1436.8, which was 346.80 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 375
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1090, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 435
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1220, which was -258.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1478.35, which was -96.65 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 390
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1575, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1575, which was 788.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 786.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 786.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 786.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 786.35, which was 89.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 697.1, which was -175.45 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 872.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 872.55, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 911.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 911.7, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 810.7, which was -390.05 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, 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 1200.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0