BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 1631.35 | 400.55 | 17,430 | -5,250 | 30,375 | ||||
| 18 Sept | 52750.40 | 1230.8 | 367.90 | 47,805 | -8,235 | 35,760 | ||||
| 17 Sept | 52188.65 | 862.9 | -0.10 | 23,625 | -4,905 | 44,130 | ||||
| 16 Sept | 52153.15 | 863 | 210.45 | 1,11,195 | -9,540 | 49,155 | ||||
| 13 Sept | 51938.05 | 652.55 | 80.35 | 3,40,860 | -15,450 | 60,390 | ||||
| 12 Sept | 51772.40 | 572.2 | 221.45 | 3,67,875 | 23,550 | 76,260 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 350.75 | -85.30 | 1,37,160 | 5,820 | 53,805 | ||||
| 10 Sept | 51272.30 | 436.05 | -13.15 | 75,840 | 210 | 51,105 | ||||
| 9 Sept | 51117.80 | 449.2 | 114.20 | 1,25,430 | -1,935 | 52,995 | ||||
| 6 Sept | 50576.85 | 335 | -372.00 | 2,08,950 | 9,645 | 53,625 | ||||
| 5 Sept | 51473.05 | 707 | 15.65 | 77,190 | -5,745 | 44,145 | ||||
| 4 Sept | 51400.25 | 691.35 | -134.35 | 96,300 | 1,860 | 50,205 | ||||
| 3 Sept | 51689.10 | 825.7 | 95.75 | 1,07,520 | -195 | 49,110 | ||||
| 2 Sept | 51439.55 | 729.95 | -35.00 | 90,345 | 21,420 | 49,335 | ||||
| 30 Aug | 51351.00 | 764.95 | 77.55 | 60,405 | 2,115 | 27,720 | ||||
| 29 Aug | 51152.75 | 687.4 | 26.10 | 57,750 | 9,450 | 28,065 | ||||
| 28 Aug | 51143.85 | 661.3 | -26.80 | 27,990 | 2,220 | 19,080 | ||||
| 27 Aug | 51278.75 | 688.1 | -41.90 | 26,985 | 510 | 17,625 | ||||
| 26 Aug | 51148.10 | 730 | 68.50 | 13,815 | 2,730 | 17,130 | ||||
| 23 Aug | 50933.45 | 661.5 | -30.60 | 2,865 | 465 | 14,370 | ||||
| 22 Aug | 50985.70 | 692.1 | 63.90 | 12,285 | 3,870 | 13,890 | ||||
| 21 Aug | 50685.55 | 628.2 | -45.05 | 10,575 | 4,140 | 10,020 | ||||
| 20 Aug | 50803.15 | 673.25 | 80.75 | 4,395 | 1,230 | 5,880 | ||||
| 19 Aug | 50368.35 | 592.5 | -59.85 | 1,830 | 675 | 4,590 | ||||
| 16 Aug | 50516.90 | 652.35 | 157.00 | 4,155 | 2,790 | 3,915 | ||||
| 14 Aug | 49727.30 | 495.35 | -76.85 | 270 | 15 | 1,125 | ||||
| 13 Aug | 49831.85 | 572.2 | -237.80 | 1,035 | 420 | 1,110 | ||||
| 12 Aug | 50577.95 | 810 | 25.00 | 225 | -75 | 690 | ||||
| 9 Aug | 50484.50 | 785 | 53.95 | 180 | -45 | 765 | ||||
| 8 Aug | 50156.70 | 731.05 | -143.00 | 75 | -30 | 825 | ||||
| 7 Aug | 50119.00 | 874.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 874.05 | 0.00 | 0 | -255 | 0 | ||||
| 5 Aug | 50092.10 | 874.05 | -426.90 | 1,140 | -225 | 885 | ||||
| 2 Aug | 51350.15 | 1300.95 | -55.60 | 1,095 | 150 | 1,140 | ||||
| 1 Aug | 51564.00 | 1356.55 | -105.55 | 240 | 60 | 1,050 | ||||
| 31 Jul | 51553.40 | 1462.1 | 21.40 | 1,320 | 570 | 900 | ||||
| 30 Jul | 51499.30 | 1440.7 | 37.70 | 150 | 30 | 315 | ||||
| 29 Jul | 51406.25 | 1403 | 92.45 | 465 | 225 | 285 | ||||
| 26 Jul | 51295.95 | 1310.55 | 110.55 | 60 | 30 | 60 | ||||
| 25 Jul | 50888.75 | 1200 | -130.30 | 15 | 30 | 30 | ||||
| 24 Jul | 51317.00 | 1330.3 | -2249.25 | 30 | 0 | 0 | ||||
| 23 Jul | 51778.30 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 52280.40 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 3579.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3579.55 | 3579.55 | 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 51600 expiring on 25SEP2024
Delta for 51600 CE is -
Historical price for 51600 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1631.35, which was 400.55 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 30375
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1230.8, which was 367.90 higher than the previous day. The implied volatity was -, the open interest changed by -8235 which decreased total open position to 35760
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 862.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4905 which decreased total open position to 44130
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 863, which was 210.45 higher than the previous day. The implied volatity was -, the open interest changed by -9540 which decreased total open position to 49155
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 652.55, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by -15450 which decreased total open position to 60390
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 572.2, which was 221.45 higher than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 76260
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 350.75, which was -85.30 lower than the previous day. The implied volatity was -, the open interest changed by 5820 which increased total open position to 53805
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 436.05, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 51105
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 449.2, which was 114.20 higher than the previous day. The implied volatity was -, the open interest changed by -1935 which decreased total open position to 52995
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 335, which was -372.00 lower than the previous day. The implied volatity was -, the open interest changed by 9645 which increased total open position to 53625
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 707, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -5745 which decreased total open position to 44145
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 691.35, which was -134.35 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 50205
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 825.7, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 49110
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 729.95, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 21420 which increased total open position to 49335
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 764.95, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 27720
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 687.4, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 28065
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 661.3, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 19080
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 688.1, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 17625
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 730, which was 68.50 higher than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 17130
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 661.5, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 14370
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 692.1, which was 63.90 higher than the previous day. The implied volatity was -, the open interest changed by 3870 which increased total open position to 13890
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 628.2, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 4140 which increased total open position to 10020
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 673.25, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 5880
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 592.5, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 4590
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 652.35, which was 157.00 higher than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 3915
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 495.35, which was -76.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1125
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 572.2, which was -237.80 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1110
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 810, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 690
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 785, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 765
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 731.05, which was -143.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 825
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 874.05, 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 874.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 874.05, which was -426.90 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 885
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1300.95, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1140
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1356.55, which was -105.55 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1050
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1462.1, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 900
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1440.7, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1403, which was 92.45 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 285
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1310.55, which was 110.55 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1200, which was -130.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1330.3, which was -2249.25 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, 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 3579.55, which was 3579.55 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 51600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 32.75 | -93.25 | 51,78,795 | 1,35,645 | 3,16,185 |
| 18 Sept | 52750.40 | 126 | -56.55 | 8,94,930 | 67,050 | 1,84,470 |
| 17 Sept | 52188.65 | 182.55 | -5.95 | 2,24,280 | 15,675 | 1,17,450 |
| 16 Sept | 52153.15 | 188.5 | -147.30 | 2,72,070 | 8,025 | 1,03,770 |
| 13 Sept | 51938.05 | 335.8 | -117.00 | 2,70,105 | 23,475 | 95,715 |
| 12 Sept | 51772.40 | 452.8 | -345.90 | 2,69,640 | 39,555 | 72,645 |
| 11 Sept | 51010.00 | 798.7 | 135.70 | 61,545 | -2,310 | 33,870 |
| 10 Sept | 51272.30 | 663 | -70.80 | 38,565 | 3,315 | 36,240 |
| 9 Sept | 51117.80 | 733.8 | -402.70 | 28,965 | -5,415 | 32,790 |
| 6 Sept | 50576.85 | 1136.5 | 543.90 | 78,495 | -7,440 | 38,160 |
| 5 Sept | 51473.05 | 592.6 | -98.40 | 95,025 | 9,330 | 45,600 |
| 4 Sept | 51400.25 | 691 | 112.05 | 89,205 | -2,940 | 37,260 |
| 3 Sept | 51689.10 | 578.95 | -106.05 | 90,015 | 11,760 | 41,145 |
| 2 Sept | 51439.55 | 685 | 16.45 | 92,085 | 11,925 | 30,045 |
| 30 Aug | 51351.00 | 668.55 | -88.50 | 55,200 | 5,235 | 17,565 |
| 29 Aug | 51152.75 | 757.05 | -95.40 | 33,270 | 4,365 | 12,645 |
| 28 Aug | 51143.85 | 852.45 | 43.40 | 13,635 | 795 | 8,445 |
| 27 Aug | 51278.75 | 809.05 | -36.90 | 14,310 | 720 | 7,950 |
| 26 Aug | 51148.10 | 845.95 | -161.15 | 8,520 | 3,840 | 7,275 |
| 23 Aug | 50933.45 | 1007.1 | 32.90 | 1,185 | 15 | 3,435 |
| 22 Aug | 50985.70 | 974.2 | -108.60 | 7,440 | -180 | 3,615 |
| 21 Aug | 50685.55 | 1082.8 | 11.50 | 10,365 | 2,085 | 4,290 |
| 20 Aug | 50803.15 | 1071.3 | -212.00 | 2,775 | -465 | 2,220 |
| 19 Aug | 50368.35 | 1283.3 | 24.80 | 3,690 | 360 | 2,685 |
| 16 Aug | 50516.90 | 1258.5 | -75.25 | 3,030 | 90 | 2,385 |
| 14 Aug | 49727.30 | 1333.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1333.75 | 0.00 | 0 | -75 | 0 |
| 12 Aug | 50577.95 | 1333.75 | -46.25 | 345 | -75 | 2,295 |
| 9 Aug | 50484.50 | 1380 | -241.35 | 30 | 0 | 2,355 |
| 8 Aug | 50156.70 | 1621.35 | 0.00 | 0 | 1,905 | 0 |
| 7 Aug | 50119.00 | 1621.35 | -350.60 | 2,505 | 1,950 | 2,400 |
| 6 Aug | 49748.30 | 1971.95 | 337.95 | 750 | 15 | 450 |
| 5 Aug | 50092.10 | 1634 | 528.40 | 60 | 0 | 450 |
| 2 Aug | 51350.15 | 1105.6 | 130.20 | 210 | 75 | 465 |
| 1 Aug | 51564.00 | 975.4 | 33.50 | 645 | 330 | 375 |
| 31 Jul | 51553.40 | 941.9 | -254.25 | 75 | 0 | 30 |
| 30 Jul | 51499.30 | 1196.15 | 0.00 | 0 | 45 | 0 |
| 29 Jul | 51406.25 | 1196.15 | 0.00 | 0 | 45 | 0 |
| 26 Jul | 51295.95 | 1196.15 | 0.00 | 0 | 45 | 0 |
| 25 Jul | 50888.75 | 1196.15 | 0.00 | 0 | 45 | 0 |
| 24 Jul | 51317.00 | 1196.15 | 201.35 | 45 | 45 | 45 |
| 23 Jul | 51778.30 | 994.8 | -381.10 | 30 | 0 | 0 |
| 22 Jul | 52280.40 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1375.9 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1375.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51600 expiring on 25SEP2024
Delta for 51600 PE is -
Historical price for 51600 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 32.75, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 135645 which increased total open position to 316185
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 126, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 67050 which increased total open position to 184470
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 182.55, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 117450
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 188.5, which was -147.30 lower than the previous day. The implied volatity was -, the open interest changed by 8025 which increased total open position to 103770
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 335.8, which was -117.00 lower than the previous day. The implied volatity was -, the open interest changed by 23475 which increased total open position to 95715
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 452.8, which was -345.90 lower than the previous day. The implied volatity was -, the open interest changed by 39555 which increased total open position to 72645
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 798.7, which was 135.70 higher than the previous day. The implied volatity was -, the open interest changed by -2310 which decreased total open position to 33870
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 663, which was -70.80 lower than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 36240
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 733.8, which was -402.70 lower than the previous day. The implied volatity was -, the open interest changed by -5415 which decreased total open position to 32790
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1136.5, which was 543.90 higher than the previous day. The implied volatity was -, the open interest changed by -7440 which decreased total open position to 38160
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 592.6, which was -98.40 lower than the previous day. The implied volatity was -, the open interest changed by 9330 which increased total open position to 45600
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 691, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by -2940 which decreased total open position to 37260
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 578.95, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 11760 which increased total open position to 41145
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 685, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 11925 which increased total open position to 30045
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 668.55, which was -88.50 lower than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 17565
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 757.05, which was -95.40 lower than the previous day. The implied volatity was -, the open interest changed by 4365 which increased total open position to 12645
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 852.45, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 8445
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 809.05, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 7950
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 845.95, which was -161.15 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 7275
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1007.1, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3435
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 974.2, which was -108.60 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 3615
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1082.8, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 4290
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1071.3, which was -212.00 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 2220
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1283.3, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 2685
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1258.5, which was -75.25 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2385
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1333.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1333.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1333.75, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2295
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1380, which was -241.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2355
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1621.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1621.35, which was -350.60 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2400
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1971.95, which was 337.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 450
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1634, which was 528.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1105.6, which was 130.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 465
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 975.4, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 375
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 941.9, which was -254.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1196.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1196.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1196.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1196.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1196.15, which was 201.35 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 994.8, which was -381.10 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 1375.9, 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 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1375.9, 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 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1375.9, 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 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1375.9, 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 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1375.9, 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 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1375.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0