BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 1153.55 | 361.45 | 1,41,450 | 1,905 | 68,775 | ||||
| 17 Sept | 52188.65 | 792.1 | 9.25 | 1,10,700 | -3,030 | 68,280 | ||||
| 16 Sept | 52153.15 | 782.85 | 194.85 | 1,67,775 | -23,670 | 75,690 | ||||
| 13 Sept | 51938.05 | 588 | 69.05 | 6,71,205 | 6,315 | 1,05,855 | ||||
| 12 Sept | 51772.40 | 518.95 | 213.00 | 3,38,010 | 28,290 | 1,03,305 | ||||
| 11 Sept | 51010.00 | 305.95 | -84.55 | 1,44,945 | 7,425 | 75,180 | ||||
| 10 Sept | 51272.30 | 390.5 | -29.65 | 70,455 | 1,920 | 68,610 | ||||
| 9 Sept | 51117.80 | 420.15 | 127.90 | 1,20,885 | -7,905 | 67,350 | ||||
| 6 Sept | 50576.85 | 292.25 | -352.55 | 2,75,100 | 4,740 | 75,555 | ||||
| 5 Sept | 51473.05 | 644.8 | 8.30 | 1,16,550 | 26,085 | 70,605 | ||||
| 4 Sept | 51400.25 | 636.5 | -112.65 | 76,395 | 1,800 | 44,715 | ||||
| 3 Sept | 51689.10 | 749.15 | 78.00 | 80,175 | 2,955 | 42,810 | ||||
| 2 Sept | 51439.55 | 671.15 | -1.05 | 78,525 | 13,200 | 40,050 | ||||
| 30 Aug | 51351.00 | 672.2 | 10.40 | 52,980 | 9,090 | 26,250 | ||||
| 29 Aug | 51152.75 | 661.8 | 43.80 | 45,825 | -2,400 | 17,160 | ||||
| 28 Aug | 51143.85 | 618 | -50.70 | 31,530 | 5,250 | 20,415 | ||||
| 27 Aug | 51278.75 | 668.7 | -11.55 | 22,395 | -300 | 15,165 | ||||
| 26 Aug | 51148.10 | 680.25 | 71.60 | 18,540 | 1,920 | 15,495 | ||||
| 23 Aug | 50933.45 | 608.65 | -34.75 | 21,015 | 5,055 | 13,620 | ||||
| 22 Aug | 50985.70 | 643.4 | 62.55 | 6,225 | 1,425 | 8,550 | ||||
| 21 Aug | 50685.55 | 580.85 | -64.40 | 14,520 | 3,075 | 7,125 | ||||
| 20 Aug | 50803.15 | 645.25 | 87.25 | 1,455 | 555 | 3,990 | ||||
| 19 Aug | 50368.35 | 558 | -53.00 | 2,055 | 255 | 3,465 | ||||
| 16 Aug | 50516.90 | 611 | 151.40 | 1,005 | 600 | 3,210 | ||||
| 14 Aug | 49727.30 | 459.6 | -72.90 | 1,935 | 840 | 2,640 | ||||
| 13 Aug | 49831.85 | 532.5 | -241.50 | 870 | 120 | 1,800 | ||||
| 12 Aug | 50577.95 | 774 | 84.95 | 285 | -150 | 1,665 | ||||
| 9 Aug | 50484.50 | 689.05 | 0.00 | 0 | 75 | 0 | ||||
| 8 Aug | 50156.70 | 689.05 | -5.45 | 210 | 60 | 1,800 | ||||
| 7 Aug | 50119.00 | 694.5 | 0.00 | 0 | -150 | 0 | ||||
| 6 Aug | 49748.30 | 694.5 | -74.95 | 345 | -135 | 1,755 | ||||
| 5 Aug | 50092.10 | 769.45 | -455.85 | 975 | 165 | 1,905 | ||||
| 2 Aug | 51350.15 | 1225.3 | -145.20 | 420 | -60 | 1,755 | ||||
| 1 Aug | 51564.00 | 1370.5 | 4.30 | 990 | 390 | 1,845 | ||||
| 31 Jul | 51553.40 | 1366.2 | 11.00 | 150 | 30 | 1,455 | ||||
| 30 Jul | 51499.30 | 1355.2 | 55.20 | 3,015 | 240 | 1,410 | ||||
| 29 Jul | 51406.25 | 1300 | 163.60 | 1,365 | 1,170 | 1,170 | ||||
| 26 Jul | 51295.95 | 1136.4 | 0.00 | 0 | 30 | 0 | ||||
| 25 Jul | 50888.75 | 1136.4 | -154.60 | 15 | 30 | 45 | ||||
| 24 Jul | 51317.00 | 1291 | -439.00 | 45 | -15 | 15 | ||||
| 23 Jul | 51778.30 | 1730 | -341.10 | 30 | 30 | 30 | ||||
| 22 Jul | 52280.40 | 2071.1 | -1447.20 | 15 | 0 | 0 | ||||
| 19 Jul | 52265.60 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 52620.70 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 3518.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3518.3 | 3518.30 | 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 51700 expiring on 25SEP2024
Delta for 51700 CE is -
Historical price for 51700 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1153.55, which was 361.45 higher than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 68775
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 792.1, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -3030 which decreased total open position to 68280
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 782.85, which was 194.85 higher than the previous day. The implied volatity was -, the open interest changed by -23670 which decreased total open position to 75690
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 588, which was 69.05 higher than the previous day. The implied volatity was -, the open interest changed by 6315 which increased total open position to 105855
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 518.95, which was 213.00 higher than the previous day. The implied volatity was -, the open interest changed by 28290 which increased total open position to 103305
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 305.95, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 75180
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 390.5, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 68610
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 420.15, which was 127.90 higher than the previous day. The implied volatity was -, the open interest changed by -7905 which decreased total open position to 67350
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 292.25, which was -352.55 lower than the previous day. The implied volatity was -, the open interest changed by 4740 which increased total open position to 75555
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 644.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 26085 which increased total open position to 70605
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 636.5, which was -112.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 44715
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 749.15, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 42810
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 671.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 40050
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 672.2, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 9090 which increased total open position to 26250
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 661.8, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 17160
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 618, which was -50.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 20415
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 668.7, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15165
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 680.25, which was 71.60 higher than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 15495
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 608.65, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 5055 which increased total open position to 13620
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 643.4, which was 62.55 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 8550
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 580.85, which was -64.40 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 7125
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 645.25, which was 87.25 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 3990
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 558, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 3465
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 611, which was 151.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3210
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 459.6, which was -72.90 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 2640
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 532.5, which was -241.50 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1800
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 774, which was 84.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1665
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 689.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 689.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1800
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 694.5, which was -74.95 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 1755
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 769.45, which was -455.85 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1905
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1225.3, which was -145.20 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1755
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1370.5, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1845
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1366.2, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1455
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1355.2, which was 55.20 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1410
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1300, which was 163.60 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 1170
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1136.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1136.4, which was -154.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1291, which was -439.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 15
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1730, which was -341.10 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2071.1, which was -1447.20 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 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3518.3, which was 3518.30 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 51700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 142.65 | -66.35 | 10,79,400 | 1,43,160 | 2,79,135 |
| 17 Sept | 52188.65 | 209 | -5.00 | 3,36,945 | -8,580 | 1,35,375 |
| 16 Sept | 52153.15 | 214 | -163.00 | 3,25,320 | 37,515 | 1,43,895 |
| 13 Sept | 51938.05 | 377 | -122.85 | 5,14,305 | 33,825 | 1,08,630 |
| 12 Sept | 51772.40 | 499.85 | -357.25 | 2,48,715 | 37,635 | 74,880 |
| 11 Sept | 51010.00 | 857.1 | 142.05 | 36,555 | 435 | 37,410 |
| 10 Sept | 51272.30 | 715.05 | -85.10 | 35,760 | 3,405 | 37,065 |
| 9 Sept | 51117.80 | 800.15 | -405.65 | 20,070 | 705 | 33,660 |
| 6 Sept | 50576.85 | 1205.8 | 570.80 | 1,06,545 | -20,970 | 33,015 |
| 5 Sept | 51473.05 | 635 | -96.00 | 1,08,225 | 22,770 | 54,465 |
| 4 Sept | 51400.25 | 731 | 113.80 | 74,685 | -9,795 | 32,070 |
| 3 Sept | 51689.10 | 617.2 | -108.10 | 85,215 | 15,510 | 42,135 |
| 2 Sept | 51439.55 | 725.3 | 10.10 | 64,245 | 11,145 | 27,015 |
| 30 Aug | 51351.00 | 715.2 | -123.55 | 38,550 | 8,655 | 15,525 |
| 29 Aug | 51152.75 | 838.75 | -63.65 | 13,395 | 2,925 | 7,140 |
| 28 Aug | 51143.85 | 902.4 | 43.50 | 7,035 | 120 | 4,170 |
| 27 Aug | 51278.75 | 858.9 | -34.85 | 19,035 | -1,320 | 4,200 |
| 26 Aug | 51148.10 | 893.75 | -159.65 | 14,565 | -1,395 | 5,505 |
| 23 Aug | 50933.45 | 1053.4 | 28.50 | 2,010 | -465 | 6,960 |
| 22 Aug | 50985.70 | 1024.9 | -112.45 | 7,380 | 1,560 | 7,560 |
| 21 Aug | 50685.55 | 1137.35 | 9.85 | 4,755 | -105 | 5,670 |
| 20 Aug | 50803.15 | 1127.5 | -243.30 | 4,665 | 435 | 5,775 |
| 19 Aug | 50368.35 | 1370.8 | 45.80 | 2,865 | 945 | 5,340 |
| 16 Aug | 50516.90 | 1325 | -523.90 | 5,640 | 900 | 4,365 |
| 14 Aug | 49727.30 | 1848.9 | 66.10 | 5,805 | -255 | 3,480 |
| 13 Aug | 49831.85 | 1782.8 | 404.30 | 75 | -30 | 3,750 |
| 12 Aug | 50577.95 | 1378.5 | -91.50 | 150 | 0 | 3,780 |
| 9 Aug | 50484.50 | 1470 | -330.00 | 15 | 0 | 3,795 |
| 8 Aug | 50156.70 | 1800 | -100.00 | 210 | 0 | 0 |
| 7 Aug | 50119.00 | 1900 | -218.00 | 30 | 0 | 3,795 |
| 6 Aug | 49748.30 | 2118 | 143.00 | 2,895 | -1,095 | 3,795 |
| 5 Aug | 50092.10 | 1975 | 791.10 | 8,280 | 2,385 | 4,935 |
| 2 Aug | 51350.15 | 1183.9 | 203.30 | 765 | 225 | 2,550 |
| 1 Aug | 51564.00 | 980.6 | -32.85 | 1,830 | 840 | 2,370 |
| 31 Jul | 51553.40 | 1013.45 | -1.90 | 105 | 30 | 1,545 |
| 30 Jul | 51499.30 | 1015.35 | 30.35 | 1,185 | 555 | 1,485 |
| 29 Jul | 51406.25 | 985 | -427.85 | 1,005 | 930 | 930 |
| 26 Jul | 51295.95 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 51778.30 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1412.85 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1412.85 | 1412.85 | 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 51700 expiring on 25SEP2024
Delta for 51700 PE is -
Historical price for 51700 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 142.65, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 143160 which increased total open position to 279135
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 209, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -8580 which decreased total open position to 135375
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 214, which was -163.00 lower than the previous day. The implied volatity was -, the open interest changed by 37515 which increased total open position to 143895
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 377, which was -122.85 lower than the previous day. The implied volatity was -, the open interest changed by 33825 which increased total open position to 108630
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 499.85, which was -357.25 lower than the previous day. The implied volatity was -, the open interest changed by 37635 which increased total open position to 74880
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 857.1, which was 142.05 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 37410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 715.05, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 3405 which increased total open position to 37065
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 800.15, which was -405.65 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 33660
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1205.8, which was 570.80 higher than the previous day. The implied volatity was -, the open interest changed by -20970 which decreased total open position to 33015
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 635, which was -96.00 lower than the previous day. The implied volatity was -, the open interest changed by 22770 which increased total open position to 54465
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 731, which was 113.80 higher than the previous day. The implied volatity was -, the open interest changed by -9795 which decreased total open position to 32070
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 617.2, which was -108.10 lower than the previous day. The implied volatity was -, the open interest changed by 15510 which increased total open position to 42135
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 725.3, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 11145 which increased total open position to 27015
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 715.2, which was -123.55 lower than the previous day. The implied volatity was -, the open interest changed by 8655 which increased total open position to 15525
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 838.75, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 7140
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 902.4, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4170
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 858.9, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 4200
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 893.75, which was -159.65 lower than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 5505
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1053.4, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 6960
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1024.9, which was -112.45 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 7560
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1137.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 5670
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1127.5, which was -243.30 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 5775
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1370.8, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 5340
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1325, which was -523.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4365
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1848.9, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 3480
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1782.8, which was 404.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3750
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1378.5, which was -91.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3780
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1470, which was -330.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3795
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1800, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1900, which was -218.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3795
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2118, which was 143.00 higher than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 3795
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1975, which was 791.10 higher than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 4935
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1183.9, which was 203.30 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2550
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 980.6, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 2370
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1013.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1545
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1015.35, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 1485
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 985, which was -427.85 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 930
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1412.85, 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 1412.85, 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 1412.85, 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 1412.85, 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 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1412.85, 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 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1412.85, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1412.85, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1412.85, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1412.85, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1412.85, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1412.85, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1412.85, 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 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1412.85, 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 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1412.85, which was 1412.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0