BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1410.35 | 390.35 | 46,275 | -3,405 | 44,625 | ||||
| 17 Sept | 52188.65 | 1020 | 4.50 | 31,485 | -3,180 | 48,030 | ||||
| 16 Sept | 52153.15 | 1015.5 | 238.05 | 64,740 | -12,525 | 51,300 | ||||
| 13 Sept | 51938.05 | 777.45 | 96.25 | 93,840 | -5,985 | 64,140 | ||||
| 12 Sept | 51772.40 | 681.2 | 262.10 | 3,15,330 | -32,535 | 72,375 | ||||
| 11 Sept | 51010.00 | 419.1 | -114.00 | 2,61,495 | 27,870 | 1,05,060 | ||||
| 10 Sept | 51272.30 | 533.1 | -22.45 | 1,61,565 | 14,160 | 77,085 | ||||
| 9 Sept | 51117.80 | 555.55 | 147.20 | 1,67,820 | -5,160 | 65,370 | ||||
| 6 Sept | 50576.85 | 408.35 | -411.75 | 2,67,540 | 18,600 | 78,345 | ||||
| 5 Sept | 51473.05 | 820.1 | 12.25 | 1,23,060 | -7,980 | 60,300 | ||||
| 4 Sept | 51400.25 | 807.85 | -133.20 | 1,35,315 | 15,810 | 68,745 | ||||
| 3 Sept | 51689.10 | 941.05 | 87.55 | 1,47,240 | -1,980 | 54,510 | ||||
| 2 Sept | 51439.55 | 853.5 | 8.35 | 1,45,875 | 3,465 | 56,460 | ||||
| 30 Aug | 51351.00 | 845.15 | 42.95 | 1,57,230 | 24,540 | 53,985 | ||||
| 29 Aug | 51152.75 | 802.2 | 37.20 | 61,260 | 10,470 | 31,680 | ||||
| 28 Aug | 51143.85 | 765 | -78.30 | 48,525 | 2,280 | 21,450 | ||||
| 27 Aug | 51278.75 | 843.3 | 5.45 | 37,035 | 1,845 | 19,770 | ||||
| 26 Aug | 51148.10 | 837.85 | 76.65 | 33,915 | 5,835 | 17,955 | ||||
| 23 Aug | 50933.45 | 761.2 | -31.45 | 8,130 | 105 | 12,135 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 792.65 | 67.70 | 13,095 | 2,385 | 12,000 | ||||
| 21 Aug | 50685.55 | 724.95 | -42.15 | 11,970 | 2,280 | 9,630 | ||||
| 20 Aug | 50803.15 | 767.1 | 90.40 | 9,060 | 3,315 | 7,485 | ||||
| 19 Aug | 50368.35 | 676.7 | -67.15 | 2,445 | 1,020 | 4,185 | ||||
| 16 Aug | 50516.90 | 743.85 | 154.80 | 2,055 | 600 | 3,195 | ||||
| 14 Aug | 49727.30 | 589.05 | -350.95 | 195 | 15 | 2,565 | ||||
| 13 Aug | 49831.85 | 940 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 940 | 158.35 | 75 | 0 | 2,550 | ||||
| 9 Aug | 50484.50 | 781.65 | 0.00 | 0 | -15 | 0 | ||||
| 8 Aug | 50156.70 | 781.65 | -29.90 | 270 | -15 | 2,550 | ||||
| 7 Aug | 50119.00 | 811.55 | -38.75 | 270 | 15 | 2,565 | ||||
| 6 Aug | 49748.30 | 850.3 | -104.85 | 180 | 15 | 2,565 | ||||
| 5 Aug | 50092.10 | 955.15 | -434.85 | 210 | -15 | 2,550 | ||||
| 2 Aug | 51350.15 | 1390 | -142.65 | 1,680 | 270 | 2,475 | ||||
| 1 Aug | 51564.00 | 1532.65 | -4.75 | 255 | 0 | 2,220 | ||||
| 31 Jul | 51553.40 | 1537.4 | 23.90 | 495 | 45 | 2,220 | ||||
| 30 Jul | 51499.30 | 1513.5 | -5.40 | 615 | 105 | 2,175 | ||||
| 29 Jul | 51406.25 | 1518.9 | 279.25 | 1,485 | 2,070 | 2,070 | ||||
| 26 Jul | 51295.95 | 1239.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 1239.65 | -142.00 | 360 | 0 | 900 | ||||
| 24 Jul | 51317.00 | 1381.65 | -2322.30 | 1,290 | 900 | 900 | ||||
| 23 Jul | 51778.30 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 3703.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3703.95 | 3703.95 | 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 51400 expiring on 25SEP2024
Delta for 51400 CE is -
Historical price for 51400 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1410.35, which was 390.35 higher than the previous day. The implied volatity was -, the open interest changed by -3405 which decreased total open position to 44625
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1020, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -3180 which decreased total open position to 48030
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1015.5, which was 238.05 higher than the previous day. The implied volatity was -, the open interest changed by -12525 which decreased total open position to 51300
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 777.45, which was 96.25 higher than the previous day. The implied volatity was -, the open interest changed by -5985 which decreased total open position to 64140
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 681.2, which was 262.10 higher than the previous day. The implied volatity was -, the open interest changed by -32535 which decreased total open position to 72375
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 419.1, which was -114.00 lower than the previous day. The implied volatity was -, the open interest changed by 27870 which increased total open position to 105060
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 533.1, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 14160 which increased total open position to 77085
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 555.55, which was 147.20 higher than the previous day. The implied volatity was -, the open interest changed by -5160 which decreased total open position to 65370
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 408.35, which was -411.75 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 78345
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 820.1, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -7980 which decreased total open position to 60300
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 807.85, which was -133.20 lower than the previous day. The implied volatity was -, the open interest changed by 15810 which increased total open position to 68745
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 941.05, which was 87.55 higher than the previous day. The implied volatity was -, the open interest changed by -1980 which decreased total open position to 54510
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 853.5, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 56460
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 845.15, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 24540 which increased total open position to 53985
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 802.2, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 10470 which increased total open position to 31680
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 765, which was -78.30 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 21450
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 843.3, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 19770
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 837.85, which was 76.65 higher than the previous day. The implied volatity was -, the open interest changed by 5835 which increased total open position to 17955
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 761.2, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 12135
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 792.65, which was 67.70 higher than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 12000
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 724.95, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 9630
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 767.1, which was 90.40 higher than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 7485
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 676.7, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 4185
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 743.85, which was 154.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3195
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 589.05, which was -350.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2565
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 940, 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 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 940, which was 158.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 781.65, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 781.65, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2550
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 811.55, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2565
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 850.3, which was -104.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2565
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 955.15, which was -434.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2550
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1390, which was -142.65 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2475
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1532.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2220
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1537.4, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 2220
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1513.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2175
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1518.9, which was 279.25 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 2070
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1239.65, 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 1239.65, which was -142.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1381.65, which was -2322.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3703.95, 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 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 3703.95, 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 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 3703.95, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3703.95, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3703.95, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3703.95, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3703.95, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3703.95, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3703.95, which was 3703.95 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
| BANKNIFTY 51400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 99.2 | -42.10 | 7,81,590 | 61,935 | 1,64,250 |
| 17 Sept | 52188.65 | 141.3 | -8.70 | 2,09,280 | -2,640 | 1,02,450 |
| 16 Sept | 52153.15 | 150 | -120.00 | 2,30,520 | 14,910 | 1,05,525 |
| 13 Sept | 51938.05 | 270 | -100.15 | 2,22,750 | 13,380 | 91,530 |
| 12 Sept | 51772.40 | 370.15 | -310.35 | 2,54,280 | 21,150 | 78,495 |
| 11 Sept | 51010.00 | 680.5 | 114.25 | 1,50,450 | -375 | 57,600 |
| 10 Sept | 51272.30 | 566.25 | -83.75 | 1,47,030 | 12,390 | 58,080 |
| 9 Sept | 51117.80 | 650 | -385.70 | 46,680 | -6,885 | 46,050 |
| 6 Sept | 50576.85 | 1035.7 | 529.10 | 1,48,950 | -14,565 | 53,400 |
| 5 Sept | 51473.05 | 506.6 | -102.50 | 1,15,455 | 8,940 | 68,280 |
| 4 Sept | 51400.25 | 609.1 | 94.20 | 1,84,035 | -2,640 | 59,025 |
| 3 Sept | 51689.10 | 514.9 | -87.10 | 1,61,550 | 11,655 | 63,150 |
| 2 Sept | 51439.55 | 602 | 0.90 | 1,55,820 | 13,440 | 52,110 |
| 30 Aug | 51351.00 | 601.1 | -99.40 | 1,32,375 | 19,860 | 39,225 |
| 29 Aug | 51152.75 | 700.5 | -17.55 | 53,925 | 1,560 | 19,530 |
| 28 Aug | 51143.85 | 718.05 | -4.70 | 38,400 | 5,910 | 18,090 |
| 27 Aug | 51278.75 | 722.75 | -47.25 | 37,425 | 2,430 | 12,420 |
| 26 Aug | 51148.10 | 770 | -126.90 | 10,425 | 2,355 | 9,840 |
| 23 Aug | 50933.45 | 896.9 | 20.30 | 5,175 | -30 | 7,500 |
| 22 Aug | 50985.70 | 876.6 | -101.75 | 5,430 | -60 | 7,545 |
| 21 Aug | 50685.55 | 978.35 | 4.80 | 15,300 | 3,930 | 8,265 |
| 20 Aug | 50803.15 | 973.55 | -201.45 | 6,720 | 3,810 | 4,470 |
| 19 Aug | 50368.35 | 1175 | 22.40 | 285 | 60 | 645 |
| 16 Aug | 50516.90 | 1152.6 | -516.50 | 510 | 285 | 585 |
| 14 Aug | 49727.30 | 1669.1 | 309.45 | 90 | 0 | 300 |
| 13 Aug | 49831.85 | 1359.65 | 0.00 | 0 | 15 | 0 |
| 12 Aug | 50577.95 | 1359.65 | -16.45 | 30 | 15 | 300 |
| 9 Aug | 50484.50 | 1376.1 | -280.95 | 75 | 15 | 285 |
| 8 Aug | 50156.70 | 1657.05 | 59.20 | 15 | 0 | 285 |
| 7 Aug | 50119.00 | 1597.85 | -285.95 | 30 | 15 | 300 |
| 6 Aug | 49748.30 | 1883.8 | 135.35 | 135 | -15 | 285 |
| 5 Aug | 50092.10 | 1748.45 | 696.95 | 510 | 0 | 330 |
| 2 Aug | 51350.15 | 1051.5 | 151.50 | 900 | 360 | 390 |
| 1 Aug | 51564.00 | 900 | 58.60 | 15 | 0 | 30 |
| 31 Jul | 51553.40 | 841.4 | 0.00 | 0 | -15 | 0 |
| 30 Jul | 51499.30 | 841.4 | 52.55 | 30 | 0 | 45 |
| 29 Jul | 51406.25 | 788.85 | -122.00 | 30 | 45 | 45 |
| 26 Jul | 51295.95 | 910.85 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 910.85 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 910.85 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 51778.30 | 910.85 | -393.05 | 30 | 0 | 0 |
| 22 Jul | 52280.40 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1303.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1303.9 | 1303.90 | 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 51400 expiring on 25SEP2024
Delta for 51400 PE is -
Historical price for 51400 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 99.2, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by 61935 which increased total open position to 164250
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 141.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 102450
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 150, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 14910 which increased total open position to 105525
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 270, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 13380 which increased total open position to 91530
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 370.15, which was -310.35 lower than the previous day. The implied volatity was -, the open interest changed by 21150 which increased total open position to 78495
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 680.5, which was 114.25 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 57600
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 566.25, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by 12390 which increased total open position to 58080
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 650, which was -385.70 lower than the previous day. The implied volatity was -, the open interest changed by -6885 which decreased total open position to 46050
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1035.7, which was 529.10 higher than the previous day. The implied volatity was -, the open interest changed by -14565 which decreased total open position to 53400
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 506.6, which was -102.50 lower than the previous day. The implied volatity was -, the open interest changed by 8940 which increased total open position to 68280
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 609.1, which was 94.20 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 59025
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 514.9, which was -87.10 lower than the previous day. The implied volatity was -, the open interest changed by 11655 which increased total open position to 63150
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 602, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 13440 which increased total open position to 52110
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 601.1, which was -99.40 lower than the previous day. The implied volatity was -, the open interest changed by 19860 which increased total open position to 39225
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 700.5, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 19530
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 718.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 5910 which increased total open position to 18090
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 722.75, which was -47.25 lower than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 12420
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 770, which was -126.90 lower than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 9840
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 896.9, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 7500
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 876.6, which was -101.75 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 7545
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 978.35, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 3930 which increased total open position to 8265
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 973.55, which was -201.45 lower than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 4470
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1175, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 645
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1152.6, which was -516.50 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 585
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1669.1, which was 309.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1359.65, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1359.65, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 300
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1376.1, which was -280.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 285
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1657.05, which was 59.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1597.85, which was -285.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 300
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1883.8, which was 135.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 285
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1748.45, which was 696.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1051.5, which was 151.50 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 390
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 900, which was 58.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 841.4, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 841.4, which was 52.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 788.85, which was -122.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 910.85, 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 910.85, 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 910.85, 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 910.85, which was -393.05 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 1303.9, 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 1303.9, 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 1303.9, 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 1303.9, 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 1303.9, 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 1303.9, 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 1303.9, 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 1303.9, which was 1303.90 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