BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 51900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 970.2 | 319.20 | 2,17,275 | -16,260 | 47,430 | ||||
| 17 Sept | 52188.65 | 651 | 8.85 | 1,48,785 | -5,340 | 63,945 | ||||
| 16 Sept | 52153.15 | 642.15 | 168.20 | 3,08,895 | -29,985 | 69,765 | ||||
| 13 Sept | 51938.05 | 473.95 | 62.80 | 5,56,890 | 41,985 | 1,01,310 | ||||
| 12 Sept | 51772.40 | 411.15 | 160.10 | 1,61,160 | -5,940 | 59,850 | ||||
| 11 Sept | 51010.00 | 251.05 | -63.95 | 1,29,210 | 12,225 | 67,410 | ||||
| 10 Sept | 51272.30 | 315 | -27.20 | 70,740 | 5,550 | 56,355 | ||||
| 9 Sept | 51117.80 | 342.2 | 96.45 | 84,720 | 2,445 | 50,820 | ||||
| 6 Sept | 50576.85 | 245.75 | -303.25 | 1,67,280 | 24,840 | 48,570 | ||||
| 5 Sept | 51473.05 | 549 | 7.95 | 36,495 | -2,070 | 23,790 | ||||
| 4 Sept | 51400.25 | 541.05 | -103.00 | 39,345 | 1,155 | 26,025 | ||||
| 3 Sept | 51689.10 | 644.05 | 74.40 | 38,355 | 315 | 25,260 | ||||
| 2 Sept | 51439.55 | 569.65 | -22.10 | 58,995 | -7,095 | 25,275 | ||||
| 30 Aug | 51351.00 | 591.75 | 67.15 | 25,755 | -975 | 31,860 | ||||
| 29 Aug | 51152.75 | 524.6 | -73.05 | 1,24,500 | 13,680 | 32,895 | ||||
| 28 Aug | 51143.85 | 597.65 | 46.50 | 12,795 | -885 | 19,350 | ||||
| 27 Aug | 51278.75 | 551.15 | -39.05 | 15,360 | 1,740 | 20,715 | ||||
| 26 Aug | 51148.10 | 590.2 | 67.65 | 12,210 | 480 | 19,185 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 522.55 | -41.10 | 3,900 | 375 | 18,705 | ||||
| 22 Aug | 50985.70 | 563.65 | 65.60 | 6,990 | 4,350 | 18,450 | ||||
| 21 Aug | 50685.55 | 498.05 | -51.80 | 11,535 | 6,405 | 13,950 | ||||
| 20 Aug | 50803.15 | 549.85 | 65.10 | 8,070 | 2,340 | 7,560 | ||||
| 19 Aug | 50368.35 | 484.75 | -65.25 | 2,460 | 1,080 | 5,235 | ||||
| 16 Aug | 50516.90 | 550 | 113.80 | 3,975 | 3,795 | 4,305 | ||||
| 14 Aug | 49727.30 | 436.2 | -44.50 | 120 | 15 | 435 | ||||
| 13 Aug | 49831.85 | 480.7 | -169.30 | 135 | 90 | 405 | ||||
| 12 Aug | 50577.95 | 650 | -22.40 | 60 | -30 | 315 | ||||
| 9 Aug | 50484.50 | 672.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 672.4 | 44.55 | 75 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 627.85 | -69.15 | 15 | 0 | 345 | ||||
| 6 Aug | 49748.30 | 697 | -50.75 | 30 | 0 | 315 | ||||
| 5 Aug | 50092.10 | 747.75 | -495.55 | 90 | 75 | 330 | ||||
| 2 Aug | 51350.15 | 1243.3 | 0.00 | 15 | 0 | 255 | ||||
| 1 Aug | 51564.00 | 1243.3 | -36.70 | 60 | 15 | 255 | ||||
| 31 Jul | 51553.40 | 1280 | -358.95 | 105 | 15 | 240 | ||||
| 30 Jul | 51499.30 | 1638.95 | 0.00 | 0 | -255 | 0 | ||||
| 29 Jul | 51406.25 | 1638.95 | 526.40 | 645 | -255 | 210 | ||||
| 26 Jul | 51295.95 | 1112.55 | 164.55 | 120 | 60 | 465 | ||||
| 25 Jul | 50888.75 | 948 | -236.00 | 540 | -75 | 405 | ||||
| 24 Jul | 51317.00 | 1184 | -517.05 | 45 | 15 | 480 | ||||
| 23 Jul | 51778.30 | 1701.05 | -176.90 | 45 | -60 | 465 | ||||
| 22 Jul | 52280.40 | 1877.95 | -66.60 | 150 | 60 | 525 | ||||
| 19 Jul | 52265.60 | 1944.55 | -1453.20 | 600 | 465 | 465 | ||||
| 18 Jul | 52620.70 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 52396.80 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 52455.90 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 52278.90 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 52270.65 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 3397.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 3397.75 | 3397.75 | 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 51900 expiring on 25SEP2024
Delta for 51900 CE is -
Historical price for 51900 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 970.2, which was 319.20 higher than the previous day. The implied volatity was -, the open interest changed by -16260 which decreased total open position to 47430
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 651, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -5340 which decreased total open position to 63945
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 642.15, which was 168.20 higher than the previous day. The implied volatity was -, the open interest changed by -29985 which decreased total open position to 69765
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 473.95, which was 62.80 higher than the previous day. The implied volatity was -, the open interest changed by 41985 which increased total open position to 101310
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 411.15, which was 160.10 higher than the previous day. The implied volatity was -, the open interest changed by -5940 which decreased total open position to 59850
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 251.05, which was -63.95 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 67410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 315, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 56355
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 342.2, which was 96.45 higher than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 50820
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 245.75, which was -303.25 lower than the previous day. The implied volatity was -, the open interest changed by 24840 which increased total open position to 48570
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 549, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -2070 which decreased total open position to 23790
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 541.05, which was -103.00 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 26025
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 644.05, which was 74.40 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 25260
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 569.65, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by -7095 which decreased total open position to 25275
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 591.75, which was 67.15 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 31860
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 524.6, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by 13680 which increased total open position to 32895
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 597.65, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 19350
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 551.15, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 20715
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 590.2, which was 67.65 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 19185
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 522.55, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 18705
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 563.65, which was 65.60 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 18450
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 498.05, which was -51.80 lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 13950
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 549.85, which was 65.10 higher than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 7560
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 484.75, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 5235
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 550, which was 113.80 higher than the previous day. The implied volatity was -, the open interest changed by 3795 which increased total open position to 4305
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 436.2, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 435
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 480.7, which was -169.30 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 405
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 650, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 315
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 672.4, 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 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 672.4, which was 44.55 higher 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 627.85, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 697, which was -50.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 747.75, which was -495.55 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 330
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1243.3, 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 255
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1243.3, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 255
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1280, which was -358.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 240
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1638.95, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1638.95, which was 526.40 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 210
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1112.55, which was 164.55 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 465
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 948, which was -236.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 405
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1184, which was -517.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 480
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1701.05, which was -176.90 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 465
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1877.95, which was -66.60 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 525
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1944.55, which was -1453.20 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3397.75, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3397.75, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3397.75, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3397.75, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3397.75, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3397.75, 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 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 3397.75, 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 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 3397.75, which was 3397.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 174.55 | -89.00 | 10,60,845 | 51,045 | 1,54,980 |
| 17 Sept | 52188.65 | 263.55 | -5.10 | 2,98,065 | 2,505 | 1,03,860 |
| 16 Sept | 52153.15 | 268.65 | -190.35 | 3,24,555 | 21,675 | 1,01,475 |
| 13 Sept | 51938.05 | 459 | -131.05 | 4,30,305 | 55,335 | 79,020 |
| 12 Sept | 51772.40 | 590.05 | -407.35 | 52,155 | 5,550 | 23,025 |
| 11 Sept | 51010.00 | 997.4 | 167.75 | 13,710 | -105 | 17,505 |
| 10 Sept | 51272.30 | 829.65 | -105.00 | 8,505 | -1,500 | 17,640 |
| 9 Sept | 51117.80 | 934.65 | -426.20 | 3,975 | 945 | 19,140 |
| 6 Sept | 50576.85 | 1360.85 | 640.50 | 22,995 | -30 | 18,210 |
| 5 Sept | 51473.05 | 720.35 | -119.50 | 9,915 | -1,305 | 18,180 |
| 4 Sept | 51400.25 | 839.85 | 119.95 | 8,970 | -1,785 | 19,485 |
| 3 Sept | 51689.10 | 719.9 | -109.65 | 13,935 | 2,670 | 21,480 |
| 2 Sept | 51439.55 | 829.55 | -1.60 | 9,555 | 840 | 18,765 |
| 30 Aug | 51351.00 | 831.15 | -113.80 | 9,195 | 1,650 | 17,325 |
| 29 Aug | 51152.75 | 944.95 | -64.70 | 6,570 | 360 | 15,870 |
| 28 Aug | 51143.85 | 1009.65 | 48.65 | 5,955 | 915 | 15,690 |
| 27 Aug | 51278.75 | 961 | -36.25 | 12,600 | 555 | 14,775 |
| 26 Aug | 51148.10 | 997.25 | -150.75 | 3,945 | -30 | 14,220 |
| 23 Aug | 50933.45 | 1148 | 13.00 | 5,685 | 660 | 14,250 |
| 22 Aug | 50985.70 | 1135 | -114.85 | 6,795 | 3,315 | 13,710 |
| 21 Aug | 50685.55 | 1249.85 | 9.35 | 4,335 | -660 | 10,395 |
| 20 Aug | 50803.15 | 1240.5 | -254.50 | 14,430 | 10,950 | 11,055 |
| 19 Aug | 50368.35 | 1495 | -22.80 | 60 | 30 | 90 |
| 16 Aug | 50516.90 | 1517.8 | 29.15 | 60 | 0 | 0 |
| 14 Aug | 49727.30 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 51406.25 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 51295.95 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 50888.75 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 51317.00 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 51778.30 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 52280.40 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 52265.60 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1488.65 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1488.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51900 expiring on 25SEP2024
Delta for 51900 PE is -
Historical price for 51900 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 174.55, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 51045 which increased total open position to 154980
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 263.55, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 103860
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 268.65, which was -190.35 lower than the previous day. The implied volatity was -, the open interest changed by 21675 which increased total open position to 101475
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 459, which was -131.05 lower than the previous day. The implied volatity was -, the open interest changed by 55335 which increased total open position to 79020
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 590.05, which was -407.35 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 23025
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 997.4, which was 167.75 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 17505
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 829.65, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 17640
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 934.65, which was -426.20 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 19140
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1360.85, which was 640.50 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 18210
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 720.35, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by -1305 which decreased total open position to 18180
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 839.85, which was 119.95 higher than the previous day. The implied volatity was -, the open interest changed by -1785 which decreased total open position to 19485
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 719.9, which was -109.65 lower than the previous day. The implied volatity was -, the open interest changed by 2670 which increased total open position to 21480
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 829.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 18765
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 831.15, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 17325
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 944.95, which was -64.70 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 15870
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1009.65, which was 48.65 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 15690
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 961, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 14775
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 997.25, which was -150.75 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 14220
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1148, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 14250
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1135, which was -114.85 lower than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 13710
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1249.85, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 10395
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1240.5, which was -254.50 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 11055
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1495, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 90
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1517.8, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1488.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1488.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0