BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1594.75 | 411.10 | 37,245 | -3,450 | 51,075 | ||||
| 17 Sept | 52188.65 | 1183.65 | 1.95 | 36,630 | -11,400 | 54,615 | ||||
| 16 Sept | 52153.15 | 1181.7 | 249.95 | 54,315 | -15,645 | 66,075 | ||||
| 13 Sept | 51938.05 | 931.75 | 100.75 | 89,040 | -11,175 | 81,780 | ||||
| 12 Sept | 51772.40 | 831 | 311.00 | 7,47,030 | -36,270 | 94,050 | ||||
| 11 Sept | 51010.00 | 520 | -142.05 | 4,98,975 | 47,295 | 1,33,140 | ||||
| 10 Sept | 51272.30 | 662.05 | -6.95 | 3,21,510 | 16,680 | 86,595 | ||||
| 9 Sept | 51117.80 | 669 | 167.60 | 2,13,960 | 4,335 | 70,845 | ||||
| 6 Sept | 50576.85 | 501.4 | -453.90 | 2,80,965 | 42,315 | 66,315 | ||||
| 5 Sept | 51473.05 | 955.3 | 26.70 | 34,890 | -4,905 | 24,000 | ||||
| 4 Sept | 51400.25 | 928.6 | -142.50 | 55,695 | 45 | 28,965 | ||||
| 3 Sept | 51689.10 | 1071.1 | 104.10 | 63,615 | -9,450 | 29,355 | ||||
| 2 Sept | 51439.55 | 967 | -31.90 | 66,495 | -6,330 | 38,985 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 998.9 | 95.30 | 87,240 | -375 | 45,645 | ||||
| 29 Aug | 51152.75 | 903.6 | 17.60 | 1,77,645 | 7,710 | 47,940 | ||||
| 28 Aug | 51143.85 | 886 | -45.00 | 98,775 | 14,385 | 40,095 | ||||
| 27 Aug | 51278.75 | 931 | -19.00 | 65,340 | -690 | 25,815 | ||||
| 26 Aug | 51148.10 | 950 | 86.00 | 84,405 | 13,635 | 26,430 | ||||
| 23 Aug | 50933.45 | 864 | -37.15 | 19,590 | 2,910 | 12,915 | ||||
| 22 Aug | 50985.70 | 901.15 | 79.15 | 22,065 | 5,430 | 10,065 | ||||
| 21 Aug | 50685.55 | 822 | -105.05 | 8,550 | 1,500 | 4,680 | ||||
| 20 Aug | 50803.15 | 927.05 | 151.05 | 5,400 | 1,485 | 3,030 | ||||
| 19 Aug | 50368.35 | 776 | -64.95 | 855 | 345 | 1,545 | ||||
| 16 Aug | 50516.90 | 840.95 | 191.40 | 7,425 | 465 | 1,155 | ||||
| 14 Aug | 49727.30 | 649.55 | -97.10 | 600 | 180 | 675 | ||||
| 13 Aug | 49831.85 | 746.65 | -305.20 | 405 | 30 | 585 | ||||
| 12 Aug | 50577.95 | 1051.85 | 124.80 | 540 | 120 | 555 | ||||
| 9 Aug | 50484.50 | 927.05 | 69.05 | 60 | 0 | 435 | ||||
| 8 Aug | 50156.70 | 858 | -106.95 | 90 | 0 | 420 | ||||
| 7 Aug | 50119.00 | 964.95 | 108.75 | 240 | 105 | 420 | ||||
| 6 Aug | 49748.30 | 856.2 | -638.50 | 315 | 240 | 375 | ||||
| 5 Aug | 50092.10 | 1494.7 | 0.00 | 0 | 30 | 0 | ||||
| 2 Aug | 51350.15 | 1494.7 | -271.00 | 75 | 15 | 120 | ||||
| 1 Aug | 51564.00 | 1765.7 | 105.85 | 45 | 0 | 105 | ||||
| 31 Jul | 51553.40 | 1659.85 | -26.80 | 90 | 45 | 105 | ||||
| 30 Jul | 51499.30 | 1686.65 | 123.30 | 30 | 0 | 75 | ||||
| 29 Jul | 51406.25 | 1563.35 | 16.10 | 30 | 30 | 75 | ||||
| 26 Jul | 51295.95 | 1547.25 | 237.35 | 60 | 0 | 45 | ||||
| 25 Jul | 50888.75 | 1309.9 | -311.10 | 240 | -150 | 45 | ||||
| 24 Jul | 51317.00 | 1621 | -2209.90 | 255 | 195 | 195 | ||||
| 23 Jul | 51778.30 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 3830.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 3830.9 | 3830.90 | 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 51200 expiring on 25SEP2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1594.75, which was 411.10 higher than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 51075
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1183.65, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 54615
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1181.7, which was 249.95 higher than the previous day. The implied volatity was -, the open interest changed by -15645 which decreased total open position to 66075
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 931.75, which was 100.75 higher than the previous day. The implied volatity was -, the open interest changed by -11175 which decreased total open position to 81780
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 831, which was 311.00 higher than the previous day. The implied volatity was -, the open interest changed by -36270 which decreased total open position to 94050
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 520, which was -142.05 lower than the previous day. The implied volatity was -, the open interest changed by 47295 which increased total open position to 133140
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 662.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 16680 which increased total open position to 86595
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 669, which was 167.60 higher than the previous day. The implied volatity was -, the open interest changed by 4335 which increased total open position to 70845
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 501.4, which was -453.90 lower than the previous day. The implied volatity was -, the open interest changed by 42315 which increased total open position to 66315
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 955.3, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by -4905 which decreased total open position to 24000
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 928.6, which was -142.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 28965
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1071.1, which was 104.10 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 29355
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 967, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by -6330 which decreased total open position to 38985
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 998.9, which was 95.30 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 45645
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 903.6, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 7710 which increased total open position to 47940
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 886, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 14385 which increased total open position to 40095
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 931, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 25815
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 950, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by 13635 which increased total open position to 26430
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 864, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 12915
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 901.15, which was 79.15 higher than the previous day. The implied volatity was -, the open interest changed by 5430 which increased total open position to 10065
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 822, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4680
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 927.05, which was 151.05 higher than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 3030
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 776, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1545
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 840.95, which was 191.40 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1155
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 649.55, which was -97.10 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 675
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 746.65, which was -305.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 585
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1051.85, which was 124.80 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 555
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 927.05, which was 69.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 435
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 858, which was -106.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 420
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 964.95, which was 108.75 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 420
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 856.2, which was -638.50 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 375
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1494.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1494.7, which was -271.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 120
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1765.7, which was 105.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1659.85, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 105
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1686.65, which was 123.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1563.35, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1547.25, which was 237.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1309.9, which was -311.10 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 45
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1621, which was -2209.90 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3830.9, 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 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 3830.9, 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 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 3830.9, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3830.9, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3830.9, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3830.9, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3830.9, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3830.9, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3830.9, 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 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 3830.9, 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 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 3830.9, which was 3830.90 higher 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 51200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 84.9 | -27.95 | 8,64,270 | 77,460 | 2,45,190 |
| 17 Sept | 52188.65 | 112.85 | -3.95 | 2,63,205 | 28,830 | 1,66,200 |
| 16 Sept | 52153.15 | 116.8 | -97.20 | 3,14,835 | 19,440 | 1,37,370 |
| 13 Sept | 51938.05 | 214 | -86.40 | 2,89,200 | 3,015 | 1,18,050 |
| 12 Sept | 51772.40 | 300.4 | -286.30 | 6,83,190 | 35,865 | 1,16,625 |
| 11 Sept | 51010.00 | 586.7 | 106.70 | 4,90,170 | 14,505 | 81,195 |
| 10 Sept | 51272.30 | 480 | -90.45 | 2,92,455 | 8,325 | 66,720 |
| 9 Sept | 51117.80 | 570.45 | -339.55 | 1,14,060 | 16,395 | 58,545 |
| 6 Sept | 50576.85 | 910 | 460.40 | 2,25,945 | 4,320 | 42,420 |
| 5 Sept | 51473.05 | 449.6 | -82.50 | 61,470 | -5,220 | 38,355 |
| 4 Sept | 51400.25 | 532.1 | 107.10 | 71,070 | -7,410 | 44,130 |
| 3 Sept | 51689.10 | 425 | -100.00 | 71,925 | 8,835 | 51,825 |
| 2 Sept | 51439.55 | 525 | -14.95 | 82,710 | -3,420 | 43,230 |
| 30 Aug | 51351.00 | 539.95 | -70.55 | 1,12,395 | 2,115 | 47,790 |
| 29 Aug | 51152.75 | 610.5 | -57.60 | 1,66,380 | 5,205 | 46,530 |
| 28 Aug | 51143.85 | 668.1 | 33.10 | 1,07,550 | 11,730 | 41,925 |
| 27 Aug | 51278.75 | 635 | -38.05 | 76,515 | 1,080 | 30,450 |
| 26 Aug | 51148.10 | 673.05 | -132.55 | 73,335 | 18,915 | 29,475 |
| 23 Aug | 50933.45 | 805.6 | 23.05 | 11,340 | 2,805 | 10,665 |
| 22 Aug | 50985.70 | 782.55 | -99.85 | 12,375 | 3,015 | 7,845 |
| 21 Aug | 50685.55 | 882.4 | 10.15 | 10,500 | -225 | 4,830 |
| 20 Aug | 50803.15 | 872.25 | -250.25 | 5,070 | 1,650 | 5,190 |
| 19 Aug | 50368.35 | 1122.5 | 72.50 | 285 | 0 | 3,555 |
| 16 Aug | 50516.90 | 1050 | -473.35 | 1,845 | 420 | 3,435 |
| 14 Aug | 49727.30 | 1523.35 | -0.50 | 3,270 | 2,700 | 2,880 |
| 13 Aug | 49831.85 | 1523.85 | 329.55 | 60 | 15 | 180 |
| 12 Aug | 50577.95 | 1194.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1194.3 | -565.85 | 15 | 0 | 165 |
| 8 Aug | 50156.70 | 1760.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 1760.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 1760.15 | 0.00 | 0 | -60 | 0 |
| 5 Aug | 50092.10 | 1760.15 | 778.70 | 420 | -15 | 210 |
| 2 Aug | 51350.15 | 981.45 | 139.60 | 315 | 180 | 210 |
| 1 Aug | 51564.00 | 841.85 | 0.00 | 0 | 15 | 0 |
| 31 Jul | 51553.40 | 841.85 | 40.85 | 15 | 0 | 15 |
| 30 Jul | 51499.30 | 801 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 801 | -119.00 | 30 | 0 | 30 |
| 26 Jul | 51295.95 | 920 | -22.45 | 15 | 30 | 30 |
| 25 Jul | 50888.75 | 942.45 | 0.00 | 0 | -30 | 0 |
| 24 Jul | 51317.00 | 942.45 | 94.65 | 30 | -30 | 0 |
| 23 Jul | 51778.30 | 847.8 | 127.80 | 30 | 30 | 30 |
| 22 Jul | 52280.40 | 720 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 720 | 0.00 | 0 | 0 | 30 |
| 18 Jul | 52620.70 | 720 | 0.00 | 0 | 0 | 30 |
| 16 Jul | 52396.80 | 720 | 0.00 | 0 | 30 | 30 |
| 15 Jul | 52455.90 | 720 | 0.00 | 0 | 60 | 0 |
| 12 Jul | 52278.90 | 720 | -487.00 | 105 | 60 | 60 |
| 11 Jul | 52270.65 | 1207 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1207 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1207 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1207 | 51.15 | 30 | 0 | 90 |
| 5 Jul | 52660.35 | 1155.85 | 0.00 | 90 | 90 | 90 |
| 4 Jul | 53103.70 | 1155.85 | 1155.85 | 90 | 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 51200 expiring on 25SEP2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 84.9, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 77460 which increased total open position to 245190
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 112.85, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 28830 which increased total open position to 166200
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 116.8, which was -97.20 lower than the previous day. The implied volatity was -, the open interest changed by 19440 which increased total open position to 137370
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 214, which was -86.40 lower than the previous day. The implied volatity was -, the open interest changed by 3015 which increased total open position to 118050
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 300.4, which was -286.30 lower than the previous day. The implied volatity was -, the open interest changed by 35865 which increased total open position to 116625
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 586.7, which was 106.70 higher than the previous day. The implied volatity was -, the open interest changed by 14505 which increased total open position to 81195
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 480, which was -90.45 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 66720
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 570.45, which was -339.55 lower than the previous day. The implied volatity was -, the open interest changed by 16395 which increased total open position to 58545
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 910, which was 460.40 higher than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 42420
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 449.6, which was -82.50 lower than the previous day. The implied volatity was -, the open interest changed by -5220 which decreased total open position to 38355
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 532.1, which was 107.10 higher than the previous day. The implied volatity was -, the open interest changed by -7410 which decreased total open position to 44130
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 425, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 8835 which increased total open position to 51825
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 525, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -3420 which decreased total open position to 43230
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 539.95, which was -70.55 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 47790
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 610.5, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 5205 which increased total open position to 46530
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 668.1, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by 11730 which increased total open position to 41925
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 635, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 30450
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 673.05, which was -132.55 lower than the previous day. The implied volatity was -, the open interest changed by 18915 which increased total open position to 29475
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 805.6, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 10665
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 782.55, which was -99.85 lower than the previous day. The implied volatity was -, the open interest changed by 3015 which increased total open position to 7845
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 882.4, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 4830
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 872.25, which was -250.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5190
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1122.5, which was 72.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3555
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1050, which was -473.35 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 3435
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1523.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2880
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1523.85, which was 329.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1194.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1194.3, which was -565.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1760.15, 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 1760.15, 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 1760.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1760.15, which was 778.70 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 210
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 981.45, which was 139.60 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 210
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 841.85, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 841.85, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 801, 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 801, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 920, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 942.45, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 942.45, which was 94.65 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 847.8, which was 127.80 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 720, 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 720, 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 30
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 720, 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 30
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 720, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 720, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 720, which was -487.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1207, 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 1207, 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 1207, 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 1207, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1155.85, 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 90
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1155.85, which was 1155.85 higher 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