BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 52300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 692.75 | 284.75 | 22,01,205 | -91,650 | 1,56,750 | ||||
| 17 Sept | 52188.65 | 408 | -6.50 | 13,00,845 | 1,13,130 | 2,47,380 | ||||
| 16 Sept | 52153.15 | 414.5 | 123.10 | 6,20,340 | -17,745 | 1,33,380 | ||||
| 13 Sept | 51938.05 | 291.4 | 37.50 | 2,32,785 | 26,670 | 1,49,370 | ||||
| 12 Sept | 51772.40 | 253.9 | 103.55 | 1,96,515 | -10,320 | 1,25,865 | ||||
| 11 Sept | 51010.00 | 150.35 | -29.85 | 2,31,195 | 77,805 | 1,36,110 | ||||
| 10 Sept | 51272.30 | 180.2 | -37.00 | 1,11,795 | 13,320 | 58,530 | ||||
| 9 Sept | 51117.80 | 217.2 | 43.65 | 1,14,285 | 3,030 | 45,285 | ||||
| 6 Sept | 50576.85 | 173.55 | -193.95 | 2,12,565 | 18,960 | 42,615 | ||||
| 5 Sept | 51473.05 | 367.5 | 4.10 | 17,790 | 3,135 | 23,625 | ||||
| 4 Sept | 51400.25 | 363.4 | -103.35 | 23,355 | 1,875 | 20,475 | ||||
| 3 Sept | 51689.10 | 466.75 | 66.35 | 23,490 | 705 | 19,050 | ||||
| 2 Sept | 51439.55 | 400.4 | -17.25 | 24,600 | 4,020 | 18,420 | ||||
| 30 Aug | 51351.00 | 417.65 | 26.00 | 27,030 | -1,755 | 14,520 | ||||
| 29 Aug | 51152.75 | 391.65 | 21.00 | 23,250 | -1,965 | 16,965 | ||||
| 28 Aug | 51143.85 | 370.65 | -40.05 | 12,915 | -300 | 18,960 | ||||
|
|
||||||||||
| 27 Aug | 51278.75 | 410.7 | -15.00 | 22,335 | 6,045 | 19,470 | ||||
| 26 Aug | 51148.10 | 425.7 | 43.70 | 14,520 | 4,335 | 13,425 | ||||
| 23 Aug | 50933.45 | 382 | -23.60 | 5,400 | 30 | 9,240 | ||||
| 22 Aug | 50985.70 | 405.6 | 30.75 | 10,560 | 60 | 9,195 | ||||
| 21 Aug | 50685.55 | 374.85 | -34.05 | 6,240 | -45 | 9,270 | ||||
| 20 Aug | 50803.15 | 408.9 | 46.25 | 8,895 | 6,120 | 9,270 | ||||
| 19 Aug | 50368.35 | 362.65 | -220.35 | 2,880 | 1,185 | 3,105 | ||||
| 16 Aug | 50516.90 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 583 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 583 | 0.00 | 0 | 285 | 0 | ||||
| 6 Aug | 49748.30 | 583 | -47.05 | 390 | 195 | 1,830 | ||||
| 5 Aug | 50092.10 | 630.05 | -304.35 | 3,060 | 75 | 1,530 | ||||
| 2 Aug | 51350.15 | 934.4 | -86.60 | 750 | -120 | 1,455 | ||||
| 1 Aug | 51564.00 | 1021 | -51.55 | 2,265 | 795 | 1,575 | ||||
| 31 Jul | 51553.40 | 1072.55 | -27.45 | 285 | 75 | 765 | ||||
| 30 Jul | 51499.30 | 1100 | 10.00 | 345 | 60 | 690 | ||||
| 29 Jul | 51406.25 | 1090 | 57.00 | 345 | 255 | 630 | ||||
| 26 Jul | 51295.95 | 1033 | 0.00 | 0 | 0 | 375 | ||||
| 25 Jul | 50888.75 | 1033 | 0.00 | 0 | 15 | 375 | ||||
| 24 Jul | 51317.00 | 1033 | -341.55 | 60 | 30 | 360 | ||||
| 23 Jul | 51778.30 | 1374.55 | -353.55 | 75 | 0 | 330 | ||||
| 22 Jul | 52280.40 | 1728.1 | -48.90 | 2,460 | 330 | 330 | ||||
| 19 Jul | 52265.60 | 1777 | 0.00 | 0 | 30 | 0 | ||||
| 18 Jul | 52620.70 | 1777 | -12.05 | 75 | 30 | 30 | ||||
| 16 Jul | 52396.80 | 1789.05 | 0.00 | 0 | 15 | 0 | ||||
| 15 Jul | 52455.90 | 1789.05 | 103.40 | 30 | 15 | 30 | ||||
| 12 Jul | 52278.90 | 1685.65 | -173.25 | 75 | 15 | 15 | ||||
| 11 Jul | 52270.65 | 1858.9 | -1305.55 | 15 | 0 | 0 | ||||
| 10 Jul | 52189.30 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 52568.80 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 52660.35 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 3164.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 3164.45 | 3164.45 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52300 expiring on 25SEP2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 692.75, which was 284.75 higher than the previous day. The implied volatity was -, the open interest changed by -91650 which decreased total open position to 156750
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 408, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 113130 which increased total open position to 247380
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 414.5, which was 123.10 higher than the previous day. The implied volatity was -, the open interest changed by -17745 which decreased total open position to 133380
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 291.4, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 26670 which increased total open position to 149370
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 253.9, which was 103.55 higher than the previous day. The implied volatity was -, the open interest changed by -10320 which decreased total open position to 125865
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 150.35, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 77805 which increased total open position to 136110
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 180.2, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 13320 which increased total open position to 58530
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 217.2, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 3030 which increased total open position to 45285
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 173.55, which was -193.95 lower than the previous day. The implied volatity was -, the open interest changed by 18960 which increased total open position to 42615
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 367.5, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 3135 which increased total open position to 23625
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 363.4, which was -103.35 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 20475
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 466.75, which was 66.35 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 19050
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 400.4, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 4020 which increased total open position to 18420
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 417.65, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -1755 which decreased total open position to 14520
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 391.65, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -1965 which decreased total open position to 16965
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 370.65, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 18960
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 410.7, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 6045 which increased total open position to 19470
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 425.7, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 4335 which increased total open position to 13425
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 382, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 9240
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 405.6, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 9195
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 374.85, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 9270
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 408.9, which was 46.25 higher than the previous day. The implied volatity was -, the open interest changed by 6120 which increased total open position to 9270
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 362.65, which was -220.35 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 3105
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 583, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 583, 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 583, 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 583, 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 583, 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 583, 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 583, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 583, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1830
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 630.05, which was -304.35 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1530
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 934.4, which was -86.60 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 1455
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1021, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 1575
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1072.55, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 765
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1100, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 690
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1090, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 630
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1033, 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 375
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1033, 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 375
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1033, which was -341.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 360
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1374.55, which was -353.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1728.1, which was -48.90 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 330
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1777, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1777, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1789.05, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1789.05, which was 103.40 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1685.65, which was -173.25 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 1858.9, which was -1305.55 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 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3164.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 3164.45, which was 3164.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 52300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 284 | -139.35 | 33,31,620 | 2,35,770 | 3,86,025 |
| 17 Sept | 52188.65 | 423.35 | -13.45 | 10,30,830 | 92,580 | 1,48,050 |
| 16 Sept | 52153.15 | 436.8 | -233.70 | 2,71,455 | 40,560 | 53,955 |
| 13 Sept | 51938.05 | 670.5 | -177.55 | 33,945 | 5,760 | 13,410 |
| 12 Sept | 51772.40 | 848.05 | -469.65 | 4,905 | 1,620 | 7,455 |
| 11 Sept | 51010.00 | 1317.7 | 91.30 | 795 | 225 | 5,775 |
| 10 Sept | 51272.30 | 1226.4 | 0.00 | 0 | -705 | 0 |
| 9 Sept | 51117.80 | 1226.4 | -414.00 | 3,345 | -705 | 5,550 |
| 6 Sept | 50576.85 | 1640.4 | 694.05 | 975 | -255 | 6,270 |
| 5 Sept | 51473.05 | 946.35 | -106.00 | 3,885 | 870 | 6,525 |
| 4 Sept | 51400.25 | 1052.35 | 127.20 | 2,910 | -930 | 5,685 |
| 3 Sept | 51689.10 | 925.15 | -124.85 | 8,280 | 2,235 | 6,540 |
| 2 Sept | 51439.55 | 1050 | -11.60 | 1,515 | 555 | 4,320 |
| 30 Aug | 51351.00 | 1061.6 | -119.40 | 1,080 | -90 | 3,720 |
| 29 Aug | 51152.75 | 1181 | -69.90 | 1,050 | -135 | 3,825 |
| 28 Aug | 51143.85 | 1250.9 | 50.45 | 210 | 150 | 3,975 |
| 27 Aug | 51278.75 | 1200.45 | -19.10 | 2,730 | 2,175 | 3,780 |
| 26 Aug | 51148.10 | 1219.55 | -130.45 | 300 | 120 | 1,590 |
| 23 Aug | 50933.45 | 1350 | -94.25 | 30 | 0 | 1,440 |
| 22 Aug | 50985.70 | 1444.25 | 0.00 | 15 | 0 | 1,440 |
| 21 Aug | 50685.55 | 1444.25 | 0.00 | 0 | 1,305 | 0 |
| 20 Aug | 50803.15 | 1444.25 | -781.70 | 1,350 | 1,215 | 1,350 |
| 19 Aug | 50368.35 | 2225.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2225.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 2225.95 | 0.00 | 0 | -30 | 0 |
| 13 Aug | 49831.85 | 2225.95 | 705.95 | 45 | 15 | 180 |
| 12 Aug | 50577.95 | 1520 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1520 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 1520 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 1520 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 1520 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 1520 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 1520 | 402.95 | 30 | 0 | 165 |
| 1 Aug | 51564.00 | 1117.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 1117.05 | 0.00 | 0 | 30 | 0 |
| 30 Jul | 51499.30 | 1117.05 | 141.70 | 75 | 30 | 135 |
| 29 Jul | 51406.25 | 975.35 | -624.65 | 90 | 15 | 105 |
| 26 Jul | 51295.95 | 1600 | -46.25 | 30 | 0 | 90 |
| 25 Jul | 50888.75 | 1646.25 | 414.90 | 90 | 90 | 90 |
| 24 Jul | 51317.00 | 1231.35 | 0.00 | 0 | 15 | 0 |
| 23 Jul | 51778.30 | 1231.35 | 36.35 | 45 | 15 | 30 |
| 22 Jul | 52280.40 | 1195 | -453.15 | 165 | 15 | 15 |
| 19 Jul | 52265.60 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 52620.70 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 52396.80 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 52455.90 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 52278.90 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 52270.65 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 52189.30 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 52568.80 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 52425.80 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 1648.15 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 1648.15 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52300 expiring on 25SEP2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 284, which was -139.35 lower than the previous day. The implied volatity was -, the open interest changed by 235770 which increased total open position to 386025
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 423.35, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 92580 which increased total open position to 148050
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 436.8, which was -233.70 lower than the previous day. The implied volatity was -, the open interest changed by 40560 which increased total open position to 53955
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 670.5, which was -177.55 lower than the previous day. The implied volatity was -, the open interest changed by 5760 which increased total open position to 13410
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 848.05, which was -469.65 lower than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 7455
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1317.7, which was 91.30 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 5775
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1226.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1226.4, which was -414.00 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 5550
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1640.4, which was 694.05 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 6270
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 946.35, which was -106.00 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 6525
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1052.35, which was 127.20 higher than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 5685
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 925.15, which was -124.85 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 6540
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1050, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 4320
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1061.6, which was -119.40 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 3720
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1181, which was -69.90 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 3825
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1250.9, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3975
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1200.45, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 3780
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1219.55, which was -130.45 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1590
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1350, which was -94.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1440
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1444.25, 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 1440
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1444.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1444.25, which was -781.70 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 1350
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2225.95, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2225.95, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2225.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2225.95, which was 705.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1520, 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 1520, 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 1520, 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 1520, 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 1520, 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 1520, 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 1520, which was 402.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1117.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1117.05, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1117.05, which was 141.70 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 975.35, which was -624.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1600, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1646.25, which was 414.90 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1231.35, 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 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1231.35, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1195, which was -453.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, 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 1648.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0