BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 52100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 1161.2 | 321.40 | 95,310 | -13,875 | 75,765 | ||||
| 18 Sept | 52750.40 | 839.8 | 315.80 | 6,60,150 | -28,605 | 90,705 | ||||
| 17 Sept | 52188.65 | 524 | 3.00 | 8,17,590 | -5,670 | 1,18,965 | ||||
| 16 Sept | 52153.15 | 521 | 150.30 | 10,18,545 | 61,005 | 1,25,475 | ||||
| 13 Sept | 51938.05 | 370.7 | 41.95 | 1,87,125 | 5,340 | 64,725 | ||||
| 12 Sept | 51772.40 | 328.75 | 142.05 | 1,46,535 | 12,165 | 57,510 | ||||
| 11 Sept | 51010.00 | 186.7 | -43.80 | 73,590 | -5,115 | 45,840 | ||||
| 10 Sept | 51272.30 | 230.5 | -25.65 | 41,505 | 135 | 51,030 | ||||
| 9 Sept | 51117.80 | 256.15 | 69.90 | 58,845 | 2,535 | 51,450 | ||||
| 6 Sept | 50576.85 | 186.25 | -262.55 | 1,10,265 | 14,295 | 48,735 | ||||
| 5 Sept | 51473.05 | 448.8 | -0.15 | 30,840 | 6,570 | 35,550 | ||||
| 4 Sept | 51400.25 | 448.95 | -120.25 | 25,020 | -255 | 29,010 | ||||
| 3 Sept | 51689.10 | 569.2 | 89.45 | 27,630 | 2,190 | 29,685 | ||||
| 2 Sept | 51439.55 | 479.75 | -18.85 | 22,365 | 2,655 | 26,820 | ||||
| 30 Aug | 51351.00 | 498.6 | 32.55 | 13,380 | 450 | 24,150 | ||||
| 29 Aug | 51152.75 | 466.05 | 24.50 | 27,720 | 1,170 | 24,750 | ||||
| 28 Aug | 51143.85 | 441.55 | -46.65 | 16,470 | -1,155 | 24,825 | ||||
| 27 Aug | 51278.75 | 488.2 | -11.80 | 15,045 | 2,325 | 26,055 | ||||
| 26 Aug | 51148.10 | 500 | 62.95 | 8,400 | 1,860 | 23,385 | ||||
| 23 Aug | 50933.45 | 437.05 | -37.85 | 6,315 | 1,005 | 21,495 | ||||
| 22 Aug | 50985.70 | 474.9 | 50.10 | 7,575 | 3,075 | 19,890 | ||||
| 21 Aug | 50685.55 | 424.8 | -50.95 | 15,465 | 4,935 | 16,845 | ||||
| 20 Aug | 50803.15 | 475.75 | 63.85 | 9,090 | 4,620 | 11,910 | ||||
|
|
||||||||||
| 19 Aug | 50368.35 | 411.9 | -50.00 | 4,410 | -210 | 7,290 | ||||
| 16 Aug | 50516.90 | 461.9 | 124.30 | 7,110 | 2,940 | 7,515 | ||||
| 14 Aug | 49727.30 | 337.6 | -41.95 | 2,355 | -1,440 | 4,605 | ||||
| 13 Aug | 49831.85 | 379.55 | -220.70 | 195 | 0 | 6,015 | ||||
| 12 Aug | 50577.95 | 600.25 | 30.90 | 5,340 | 4,905 | 6,030 | ||||
| 9 Aug | 50484.50 | 569.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 569.35 | 0.00 | 0 | 60 | 0 | ||||
| 7 Aug | 50119.00 | 569.35 | 41.15 | 885 | 60 | 1,125 | ||||
| 6 Aug | 49748.30 | 528.2 | -237.40 | 780 | -75 | 1,200 | ||||
| 5 Aug | 50092.10 | 765.6 | -239.45 | 1,275 | 795 | 1,260 | ||||
| 2 Aug | 51350.15 | 1005.05 | -79.75 | 645 | 315 | 480 | ||||
| 1 Aug | 51564.00 | 1084.8 | -81.55 | 30 | 0 | 165 | ||||
| 31 Jul | 51553.40 | 1166.35 | 0.00 | 0 | 15 | 0 | ||||
| 30 Jul | 51499.30 | 1166.35 | -106.30 | 345 | 75 | 210 | ||||
| 29 Jul | 51406.25 | 1272.65 | 191.90 | 255 | 135 | 135 | ||||
| 26 Jul | 51295.95 | 1080.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 50888.75 | 1080.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 51317.00 | 1080.75 | -377.35 | 30 | 0 | 15 | ||||
| 23 Jul | 51778.30 | 1458.1 | -327.20 | 15 | -75 | 15 | ||||
| 22 Jul | 52280.40 | 1785.3 | -31.70 | 105 | 75 | 90 | ||||
| 19 Jul | 52265.60 | 1817 | -33.00 | 75 | 15 | 15 | ||||
| 18 Jul | 52620.70 | 1850 | 0.00 | 0 | 30 | 0 | ||||
| 16 Jul | 52396.80 | 1850 | 0.00 | 0 | 30 | 0 | ||||
| 15 Jul | 52455.90 | 1850 | 0.00 | 30 | 30 | 30 | ||||
| 12 Jul | 52278.90 | 1850 | 0.00 | 0 | 15 | 0 | ||||
| 11 Jul | 52270.65 | 1850 | -1429.80 | 30 | 15 | 15 | ||||
| 10 Jul | 52189.30 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 3279.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 3279.8 | 3279.80 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52100 expiring on 25SEP2024
Delta for 52100 CE is -
Historical price for 52100 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1161.2, which was 321.40 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 75765
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 839.8, which was 315.80 higher than the previous day. The implied volatity was -, the open interest changed by -28605 which decreased total open position to 90705
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 524, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5670 which decreased total open position to 118965
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 521, which was 150.30 higher than the previous day. The implied volatity was -, the open interest changed by 61005 which increased total open position to 125475
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 370.7, which was 41.95 higher than the previous day. The implied volatity was -, the open interest changed by 5340 which increased total open position to 64725
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 328.75, which was 142.05 higher than the previous day. The implied volatity was -, the open interest changed by 12165 which increased total open position to 57510
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 186.7, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by -5115 which decreased total open position to 45840
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 230.5, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 51030
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 256.15, which was 69.90 higher than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 51450
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 186.25, which was -262.55 lower than the previous day. The implied volatity was -, the open interest changed by 14295 which increased total open position to 48735
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 448.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6570 which increased total open position to 35550
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 448.95, which was -120.25 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 29010
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 569.2, which was 89.45 higher than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 29685
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 479.75, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 2655 which increased total open position to 26820
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 498.6, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 24150
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 466.05, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 24750
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 441.55, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by -1155 which decreased total open position to 24825
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 488.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 26055
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 500, which was 62.95 higher than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 23385
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 437.05, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 21495
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 474.9, which was 50.10 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 19890
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 424.8, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 16845
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 475.75, which was 63.85 higher than the previous day. The implied volatity was -, the open interest changed by 4620 which increased total open position to 11910
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 411.9, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 7290
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 461.9, which was 124.30 higher than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 7515
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 337.6, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by -1440 which decreased total open position to 4605
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 379.55, which was -220.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6015
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 600.25, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 6030
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 569.35, 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 569.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 569.35, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1125
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 528.2, which was -237.40 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1200
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 765.6, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 1260
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1005.05, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 480
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1084.8, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1166.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1166.35, which was -106.30 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 210
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1272.65, which was 191.90 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1080.75, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1080.75, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1080.75, which was -377.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1458.1, which was -327.20 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 15
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1785.3, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 90
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1817, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1850, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1850, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1850, 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 30
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1850, which was -1429.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3279.8, 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 3279.8, 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 3279.8, 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 3279.8, 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 3279.8, 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 3279.8, 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 3279.8, which was 3279.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 52100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 61.75 | -161.25 | 87,28,365 | 2,71,305 | 5,29,905 |
| 18 Sept | 52750.40 | 223 | -115.65 | 22,31,085 | 1,18,875 | 2,53,320 |
| 17 Sept | 52188.65 | 338.65 | -14.60 | 7,11,360 | 39,525 | 1,35,735 |
| 16 Sept | 52153.15 | 353.25 | -201.85 | 6,76,290 | 72,375 | 96,690 |
| 13 Sept | 51938.05 | 555.1 | -159.40 | 63,135 | 9,015 | 24,630 |
| 12 Sept | 51772.40 | 714.5 | -428.30 | 9,060 | 1,365 | 15,585 |
| 11 Sept | 51010.00 | 1142.8 | 166.75 | 4,545 | -840 | 14,220 |
| 10 Sept | 51272.30 | 976.05 | -95.10 | 810 | 75 | 15,030 |
| 9 Sept | 51117.80 | 1071.15 | -431.35 | 1,410 | -165 | 14,955 |
| 6 Sept | 50576.85 | 1502.5 | 665.55 | 5,325 | -1,470 | 15,120 |
| 5 Sept | 51473.05 | 836.95 | -108.25 | 5,865 | -1,170 | 16,590 |
| 4 Sept | 51400.25 | 945.2 | 145.15 | 4,605 | -1,815 | 17,790 |
| 3 Sept | 51689.10 | 800.05 | -140.40 | 9,810 | 6,255 | 19,605 |
| 2 Sept | 51439.55 | 940.45 | 0.90 | 9,540 | -255 | 13,350 |
| 30 Aug | 51351.00 | 939.55 | -116.20 | 7,545 | 3,420 | 13,620 |
| 29 Aug | 51152.75 | 1055.75 | -59.90 | 7,740 | 720 | 10,260 |
| 28 Aug | 51143.85 | 1115.65 | 41.20 | 2,175 | -180 | 9,540 |
| 27 Aug | 51278.75 | 1074.45 | -34.30 | 21,390 | -450 | 9,870 |
| 26 Aug | 51148.10 | 1108.75 | -126.40 | 5,415 | 1,980 | 10,305 |
| 23 Aug | 50933.45 | 1235.15 | 19.65 | 465 | 150 | 8,325 |
| 22 Aug | 50985.70 | 1215.5 | -176.65 | 195 | 120 | 8,175 |
| 21 Aug | 50685.55 | 1392.15 | -0.75 | 120 | -45 | 8,055 |
| 20 Aug | 50803.15 | 1392.9 | -234.25 | 8,220 | 7,560 | 8,100 |
| 19 Aug | 50368.35 | 1627.15 | -448.40 | 45 | 0 | 510 |
| 16 Aug | 50516.90 | 2075.55 | -14.45 | 15 | 0 | 495 |
| 14 Aug | 49727.30 | 2090 | 239.90 | 45 | 30 | 480 |
| 13 Aug | 49831.85 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 1850.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 1850.1 | 460.50 | 30 | 0 | 450 |
| 2 Aug | 51350.15 | 1389.6 | 238.90 | 105 | 0 | 465 |
| 1 Aug | 51564.00 | 1150.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 1150.7 | 0.00 | 0 | 15 | 0 |
| 30 Jul | 51499.30 | 1150.7 | -349.30 | 45 | 15 | 465 |
| 29 Jul | 51406.25 | 1500 | 0.00 | 0 | 450 | 450 |
| 26 Jul | 51295.95 | 1500 | 0.00 | 0 | 15 | 0 |
| 25 Jul | 50888.75 | 1500 | 0.00 | 15 | 15 | 435 |
| 24 Jul | 51317.00 | 1500 | 385.15 | 15 | 420 | 420 |
| 23 Jul | 51778.30 | 1114.85 | 0.00 | 0 | 60 | 0 |
| 22 Jul | 52280.40 | 1114.85 | -15.15 | 75 | 60 | 420 |
| 19 Jul | 52265.60 | 1130 | 150.00 | 195 | 135 | 360 |
| 18 Jul | 52620.70 | 980 | -30.15 | 300 | 60 | 225 |
| 16 Jul | 52396.80 | 1010.15 | -19.10 | 390 | -75 | 165 |
| 15 Jul | 52455.90 | 1029.25 | -114.00 | 300 | 225 | 240 |
| 12 Jul | 52278.90 | 1143.25 | -423.85 | 105 | 15 | 15 |
| 11 Jul | 52270.65 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1567.1 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1567.1 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52100 expiring on 25SEP2024
Delta for 52100 PE is -
Historical price for 52100 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 61.75, which was -161.25 lower than the previous day. The implied volatity was -, the open interest changed by 271305 which increased total open position to 529905
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 223, which was -115.65 lower than the previous day. The implied volatity was -, the open interest changed by 118875 which increased total open position to 253320
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 338.65, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 39525 which increased total open position to 135735
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 353.25, which was -201.85 lower than the previous day. The implied volatity was -, the open interest changed by 72375 which increased total open position to 96690
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 555.1, which was -159.40 lower than the previous day. The implied volatity was -, the open interest changed by 9015 which increased total open position to 24630
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 714.5, which was -428.30 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 15585
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1142.8, which was 166.75 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 14220
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 976.05, which was -95.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 15030
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1071.15, which was -431.35 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 14955
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1502.5, which was 665.55 higher than the previous day. The implied volatity was -, the open interest changed by -1470 which decreased total open position to 15120
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 836.95, which was -108.25 lower than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 16590
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 945.2, which was 145.15 higher than the previous day. The implied volatity was -, the open interest changed by -1815 which decreased total open position to 17790
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 800.05, which was -140.40 lower than the previous day. The implied volatity was -, the open interest changed by 6255 which increased total open position to 19605
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 940.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 13350
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 939.55, which was -116.20 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 13620
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1055.75, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 10260
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1115.65, which was 41.20 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 9540
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1074.45, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 9870
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1108.75, which was -126.40 lower than the previous day. The implied volatity was -, the open interest changed by 1980 which increased total open position to 10305
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1235.15, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 8325
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1215.5, which was -176.65 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 8175
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1392.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 8055
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1392.9, which was -234.25 lower than the previous day. The implied volatity was -, the open interest changed by 7560 which increased total open position to 8100
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1627.15, which was -448.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 510
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2075.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 495
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2090, which was 239.90 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 480
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1850.1, 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 1850.1, 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 1850.1, 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 1850.1, 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 1850.1, 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 1850.1, 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 1850.1, which was 460.50 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 1389.6, which was 238.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 465
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1150.7, 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 1150.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1150.7, which was -349.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 465
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 435
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1500, which was 385.15 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1114.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1114.85, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 420
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1130, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 360
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 980, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 225
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1010.15, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 165
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1029.25, which was -114.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 240
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1143.25, which was -423.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, 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 1567.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0