BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1307.6 | 374.45 | 5,07,780 | 2,340 | 4,74,000 | ||||
| 17 Sept | 52188.65 | 933.15 | -1.85 | 3,47,820 | -28,920 | 4,76,295 | ||||
| 16 Sept | 52153.15 | 935 | 220.00 | 6,21,885 | -52,545 | 5,04,645 | ||||
| 13 Sept | 51938.05 | 715 | 85.50 | 12,30,945 | 16,935 | 5,82,360 | ||||
| 12 Sept | 51772.40 | 629.5 | 251.50 | 19,77,060 | -70,020 | 5,67,855 | ||||
| 11 Sept | 51010.00 | 378 | -112.00 | 15,37,245 | 1,08,015 | 6,85,245 | ||||
| 10 Sept | 51272.30 | 490 | -20.00 | 8,95,695 | -1,515 | 5,76,750 | ||||
| 9 Sept | 51117.80 | 510 | 135.00 | 10,55,985 | -83,520 | 6,07,530 | ||||
| 6 Sept | 50576.85 | 375 | -390.00 | 17,99,445 | 1,12,275 | 7,25,685 | ||||
| 5 Sept | 51473.05 | 765 | 27.90 | 6,70,110 | -28,335 | 6,14,565 | ||||
| 4 Sept | 51400.25 | 737.1 | -142.90 | 12,03,300 | 74,970 | 7,06,650 | ||||
| 3 Sept | 51689.10 | 880 | 90.35 | 10,97,295 | 10,965 | 6,40,095 | ||||
| 2 Sept | 51439.55 | 789.65 | -11.35 | 8,56,185 | 83,010 | 6,31,155 | ||||
| 30 Aug | 51351.00 | 801 | 50.00 | 8,85,450 | 5,235 | 5,43,930 | ||||
| 29 Aug | 51152.75 | 751 | 39.70 | 10,08,165 | 19,875 | 5,46,105 | ||||
| 28 Aug | 51143.85 | 711.3 | -63.65 | 7,63,290 | 1,98,615 | 5,60,685 | ||||
| 27 Aug | 51278.75 | 774.95 | -5.05 | 7,23,615 | -40,455 | 3,61,485 | ||||
| 26 Aug | 51148.10 | 780 | 75.00 | 5,10,195 | 1,69,290 | 4,03,410 | ||||
| 23 Aug | 50933.45 | 705 | -40.00 | 2,79,780 | 67,215 | 2,33,895 | ||||
| 22 Aug | 50985.70 | 745 | 72.40 | 2,24,430 | 14,700 | 1,66,920 | ||||
| 21 Aug | 50685.55 | 672.6 | -63.55 | 2,03,145 | 26,640 | 1,47,690 | ||||
| 20 Aug | 50803.15 | 736.15 | 93.05 | 1,87,665 | 37,440 | 1,19,745 | ||||
| 19 Aug | 50368.35 | 643.1 | -59.90 | 74,460 | 17,730 | 82,290 | ||||
| 16 Aug | 50516.90 | 703 | 159.00 | 1,05,630 | 15,345 | 64,485 | ||||
| 14 Aug | 49727.30 | 544 | -68.00 | 80,775 | -2,985 | 49,350 | ||||
| 13 Aug | 49831.85 | 612 | -237.00 | 74,940 | 17,745 | 52,380 | ||||
| 12 Aug | 50577.95 | 849 | 49.00 | 52,590 | -6,510 | 34,830 | ||||
| 9 Aug | 50484.50 | 800 | 64.90 | 16,065 | 1,815 | 41,325 | ||||
| 8 Aug | 50156.70 | 735.1 | -79.90 | 19,665 | -1,650 | 39,600 | ||||
| 7 Aug | 50119.00 | 815 | 61.05 | 34,350 | -6,360 | 41,430 | ||||
| 6 Aug | 49748.30 | 753.95 | -184.35 | 61,440 | 20,745 | 47,790 | ||||
| 5 Aug | 50092.10 | 938.3 | -387.90 | 90,810 | -2,325 | 27,210 | ||||
| 2 Aug | 51350.15 | 1326.2 | -153.80 | 31,815 | 2,595 | 30,105 | ||||
| 1 Aug | 51564.00 | 1480 | -48.55 | 18,720 | -1,095 | 27,645 | ||||
| 31 Jul | 51553.40 | 1528.55 | 58.55 | 11,880 | 3,060 | 29,160 | ||||
| 30 Jul | 51499.30 | 1470 | 33.00 | 10,800 | 885 | 26,280 | ||||
| 29 Jul | 51406.25 | 1437 | 89.00 | 15,345 | -120 | 25,395 | ||||
| 26 Jul | 51295.95 | 1348 | 148.95 | 33,315 | 13,800 | 25,515 | ||||
| 25 Jul | 50888.75 | 1199.05 | -266.15 | 10,500 | 5,085 | 11,715 | ||||
| 24 Jul | 51317.00 | 1465.2 | -275.50 | 12,855 | 5,070 | 6,630 | ||||
| 23 Jul | 51778.30 | 1740.7 | -409.30 | 1,845 | 1,455 | 1,560 | ||||
| 22 Jul | 52280.40 | 2150 | -200.00 | 90 | 105 | 105 | ||||
| 19 Jul | 52265.60 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 18 Jul | 52620.70 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 16 Jul | 52396.80 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 15 Jul | 52455.90 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 12 Jul | 52278.90 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 11 Jul | 52270.65 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 10 Jul | 52189.30 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 9 Jul | 52568.80 | 2350 | 0.00 | 0 | 90 | 0 | ||||
| 8 Jul | 52425.80 | 2350 | -1291.45 | 105 | 90 | 90 | ||||
| 5 Jul | 52660.35 | 3641.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 3641.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 3641.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 52168.10 | 3641.45 | 3641.45 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51500 expiring on 25SEP2024
Delta for 51500 CE is -
Historical price for 51500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1307.6, which was 374.45 higher than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 474000
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 933.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -28920 which decreased total open position to 476295
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 935, which was 220.00 higher than the previous day. The implied volatity was -, the open interest changed by -52545 which decreased total open position to 504645
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 715, which was 85.50 higher than the previous day. The implied volatity was -, the open interest changed by 16935 which increased total open position to 582360
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 629.5, which was 251.50 higher than the previous day. The implied volatity was -, the open interest changed by -70020 which decreased total open position to 567855
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 378, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 108015 which increased total open position to 685245
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 490, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 576750
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 510, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by -83520 which decreased total open position to 607530
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 375, which was -390.00 lower than the previous day. The implied volatity was -, the open interest changed by 112275 which increased total open position to 725685
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 765, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by -28335 which decreased total open position to 614565
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 737.1, which was -142.90 lower than the previous day. The implied volatity was -, the open interest changed by 74970 which increased total open position to 706650
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 880, which was 90.35 higher than the previous day. The implied volatity was -, the open interest changed by 10965 which increased total open position to 640095
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 789.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 83010 which increased total open position to 631155
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 801, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 543930
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 751, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 546105
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 711.3, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 198615 which increased total open position to 560685
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 774.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -40455 which decreased total open position to 361485
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 780, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 169290 which increased total open position to 403410
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 705, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 67215 which increased total open position to 233895
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 745, which was 72.40 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 166920
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 672.6, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by 26640 which increased total open position to 147690
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 736.15, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by 37440 which increased total open position to 119745
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 643.1, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 17730 which increased total open position to 82290
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 703, which was 159.00 higher than the previous day. The implied volatity was -, the open interest changed by 15345 which increased total open position to 64485
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 544, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by -2985 which decreased total open position to 49350
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 612, which was -237.00 lower than the previous day. The implied volatity was -, the open interest changed by 17745 which increased total open position to 52380
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 849, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by -6510 which decreased total open position to 34830
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 800, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 41325
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 735.1, which was -79.90 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 39600
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 815, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by -6360 which decreased total open position to 41430
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 753.95, which was -184.35 lower than the previous day. The implied volatity was -, the open interest changed by 20745 which increased total open position to 47790
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 938.3, which was -387.90 lower than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 27210
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1326.2, which was -153.80 lower than the previous day. The implied volatity was -, the open interest changed by 2595 which increased total open position to 30105
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1480, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 27645
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1528.55, which was 58.55 higher than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 29160
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1470, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 26280
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1437, which was 89.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 25395
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1348, which was 148.95 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 25515
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1199.05, which was -266.15 lower than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 11715
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1465.2, which was -275.50 lower than the previous day. The implied volatity was -, the open interest changed by 5070 which increased total open position to 6630
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1740.7, which was -409.30 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 1560
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2150, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2350, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2350, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2350, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2350, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 2350, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 2350, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2350, 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 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2350, 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 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2350, which was -1291.45 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3641.45, 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 3641.45, 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 3641.45, 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 3641.45, which was 3641.45 higher 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 51500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 111 | -51.45 | 34,91,040 | 2,57,385 | 9,97,050 |
| 17 Sept | 52188.65 | 162.45 | -5.15 | 9,28,425 | 9,720 | 7,40,235 |
| 16 Sept | 52153.15 | 167.6 | -137.35 | 12,12,945 | 1,03,425 | 7,30,095 |
| 13 Sept | 51938.05 | 304.95 | -105.05 | 13,07,400 | 1,06,200 | 6,12,390 |
| 12 Sept | 51772.40 | 410 | -329.65 | 13,58,955 | 45,225 | 5,07,705 |
| 11 Sept | 51010.00 | 739.65 | 126.65 | 9,01,380 | 7,140 | 4,66,170 |
| 10 Sept | 51272.30 | 613 | -94.70 | 4,71,150 | 21,240 | 4,59,420 |
| 9 Sept | 51117.80 | 707.7 | -383.85 | 3,77,985 | -41,550 | 4,47,345 |
| 6 Sept | 50576.85 | 1091.55 | 541.55 | 10,23,930 | -9,570 | 4,92,060 |
| 5 Sept | 51473.05 | 550 | -100.60 | 6,31,665 | -19,230 | 5,02,905 |
| 4 Sept | 51400.25 | 650.6 | 105.60 | 11,71,860 | 20,805 | 5,25,360 |
| 3 Sept | 51689.10 | 545 | -99.05 | 11,42,820 | 70,335 | 5,13,885 |
| 2 Sept | 51439.55 | 644.05 | -5.95 | 8,28,030 | 1,01,790 | 4,47,825 |
| 30 Aug | 51351.00 | 650 | -96.35 | 7,88,040 | 48,735 | 3,41,820 |
| 29 Aug | 51152.75 | 746.35 | -64.40 | 7,09,065 | 14,940 | 2,96,310 |
| 28 Aug | 51143.85 | 810.75 | 43.50 | 4,70,595 | 83,970 | 2,80,200 |
| 27 Aug | 51278.75 | 767.25 | -31.25 | 4,73,310 | 17,325 | 1,94,790 |
| 26 Aug | 51148.10 | 798.5 | -154.15 | 2,54,790 | 62,565 | 1,77,525 |
| 23 Aug | 50933.45 | 952.65 | 31.65 | 1,04,850 | 36,285 | 1,12,575 |
| 22 Aug | 50985.70 | 921 | -105.00 | 85,125 | -5,475 | 76,185 |
| 21 Aug | 50685.55 | 1026 | 0.95 | 78,975 | 2,115 | 81,615 |
| 20 Aug | 50803.15 | 1025.05 | -260.10 | 91,575 | 27,975 | 79,620 |
| 19 Aug | 50368.35 | 1285.15 | 99.15 | 22,095 | 6,000 | 51,870 |
| 16 Aug | 50516.90 | 1186 | -527.70 | 38,640 | 10,695 | 46,065 |
| 14 Aug | 49727.30 | 1713.7 | 21.85 | 13,365 | 1,230 | 35,325 |
| 13 Aug | 49831.85 | 1691.85 | 416.10 | 16,065 | -270 | 34,095 |
| 12 Aug | 50577.95 | 1275.75 | -115.95 | 15,405 | -4,140 | 34,365 |
| 9 Aug | 50484.50 | 1391.7 | -342.45 | 10,440 | -1,515 | 38,505 |
| 8 Aug | 50156.70 | 1734.15 | 135.15 | 18,585 | -5,535 | 40,035 |
| 7 Aug | 50119.00 | 1599 | -365.30 | 13,350 | -1,620 | 45,870 |
| 6 Aug | 49748.30 | 1964.3 | 47.90 | 26,685 | -8,100 | 47,475 |
| 5 Aug | 50092.10 | 1916.4 | 811.70 | 37,035 | -10,350 | 55,605 |
| 2 Aug | 51350.15 | 1104.7 | 183.30 | 33,435 | 4,695 | 68,730 |
| 1 Aug | 51564.00 | 921.4 | 22.60 | 65,430 | 31,875 | 64,155 |
| 31 Jul | 51553.40 | 898.8 | -42.85 | 10,275 | 4,305 | 32,235 |
| 30 Jul | 51499.30 | 941.65 | -23.35 | 13,020 | 1,995 | 28,155 |
| 29 Jul | 51406.25 | 965 | -61.70 | 31,050 | 5,670 | 26,160 |
| 26 Jul | 51295.95 | 1026.7 | -190.85 | 12,975 | 4,395 | 20,490 |
| 25 Jul | 50888.75 | 1217.55 | 227.55 | 13,650 | 6,180 | 16,095 |
| 24 Jul | 51317.00 | 990 | 49.90 | 21,270 | 4,365 | 9,915 |
| 23 Jul | 51778.30 | 940.1 | 34.05 | 7,110 | 1,455 | 5,550 |
| 22 Jul | 52280.40 | 906.05 | 6.05 | 1,305 | 840 | 4,095 |
| 19 Jul | 52265.60 | 900 | 78.55 | 825 | 180 | 3,255 |
| 18 Jul | 52620.70 | 821.45 | -19.35 | 915 | 315 | 3,075 |
| 16 Jul | 52396.80 | 840.8 | 22.30 | 105 | -15 | 2,760 |
| 15 Jul | 52455.90 | 818.5 | -56.60 | 555 | -45 | 2,775 |
| 12 Jul | 52278.90 | 875.1 | 25.10 | 525 | 90 | 2,820 |
| 11 Jul | 52270.65 | 850 | -57.15 | 930 | 495 | 2,730 |
| 10 Jul | 52189.30 | 907.15 | 57.15 | 2,355 | 1,875 | 2,235 |
| 9 Jul | 52568.80 | 850 | 18.55 | 315 | 15 | 360 |
| 8 Jul | 52425.80 | 831.45 | -18.55 | 90 | 30 | 345 |
| 5 Jul | 52660.35 | 850 | 118.85 | 330 | 315 | 315 |
| 4 Jul | 53103.70 | 731.15 | -608.45 | 45 | 0 | 0 |
| 3 Jul | 53089.25 | 1339.6 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1339.6 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1339.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51500 expiring on 25SEP2024
Delta for 51500 PE is -
Historical price for 51500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 111, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by 257385 which increased total open position to 997050
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 162.45, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9720 which increased total open position to 740235
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 167.6, which was -137.35 lower than the previous day. The implied volatity was -, the open interest changed by 103425 which increased total open position to 730095
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 304.95, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 106200 which increased total open position to 612390
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 410, which was -329.65 lower than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 507705
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 739.65, which was 126.65 higher than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 466170
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 613, which was -94.70 lower than the previous day. The implied volatity was -, the open interest changed by 21240 which increased total open position to 459420
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 707.7, which was -383.85 lower than the previous day. The implied volatity was -, the open interest changed by -41550 which decreased total open position to 447345
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1091.55, which was 541.55 higher than the previous day. The implied volatity was -, the open interest changed by -9570 which decreased total open position to 492060
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 550, which was -100.60 lower than the previous day. The implied volatity was -, the open interest changed by -19230 which decreased total open position to 502905
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 650.6, which was 105.60 higher than the previous day. The implied volatity was -, the open interest changed by 20805 which increased total open position to 525360
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 545, which was -99.05 lower than the previous day. The implied volatity was -, the open interest changed by 70335 which increased total open position to 513885
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 644.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 101790 which increased total open position to 447825
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 650, which was -96.35 lower than the previous day. The implied volatity was -, the open interest changed by 48735 which increased total open position to 341820
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 746.35, which was -64.40 lower than the previous day. The implied volatity was -, the open interest changed by 14940 which increased total open position to 296310
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 810.75, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 83970 which increased total open position to 280200
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 767.25, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 194790
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 798.5, which was -154.15 lower than the previous day. The implied volatity was -, the open interest changed by 62565 which increased total open position to 177525
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 952.65, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 36285 which increased total open position to 112575
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 921, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by -5475 which decreased total open position to 76185
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1026, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 81615
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1025.05, which was -260.10 lower than the previous day. The implied volatity was -, the open interest changed by 27975 which increased total open position to 79620
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1285.15, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 51870
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1186, which was -527.70 lower than the previous day. The implied volatity was -, the open interest changed by 10695 which increased total open position to 46065
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1713.7, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 35325
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1691.85, which was 416.10 higher than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 34095
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1275.75, which was -115.95 lower than the previous day. The implied volatity was -, the open interest changed by -4140 which decreased total open position to 34365
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1391.7, which was -342.45 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 38505
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1734.15, which was 135.15 higher than the previous day. The implied volatity was -, the open interest changed by -5535 which decreased total open position to 40035
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1599, which was -365.30 lower than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 45870
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1964.3, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 47475
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1916.4, which was 811.70 higher than the previous day. The implied volatity was -, the open interest changed by -10350 which decreased total open position to 55605
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1104.7, which was 183.30 higher than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 68730
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 921.4, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 64155
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 898.8, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 4305 which increased total open position to 32235
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 941.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 28155
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 965, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 5670 which increased total open position to 26160
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1026.7, which was -190.85 lower than the previous day. The implied volatity was -, the open interest changed by 4395 which increased total open position to 20490
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1217.55, which was 227.55 higher than the previous day. The implied volatity was -, the open interest changed by 6180 which increased total open position to 16095
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 990, which was 49.90 higher than the previous day. The implied volatity was -, the open interest changed by 4365 which increased total open position to 9915
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 940.1, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 5550
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 906.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 4095
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 900, which was 78.55 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 3255
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 821.45, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 3075
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 840.8, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2760
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 818.5, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2775
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 875.1, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2820
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 850, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 2730
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 907.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 2235
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 850, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 360
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 831.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 345
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 850, which was 118.85 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 315
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 731.15, which was -608.45 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 1339.6, 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 1339.6, 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 1339.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0