BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:13 PM IST
| BANKNIFTY 27NOV2024 52300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 7.43
Theta: -11.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 26.55 | -16.30 | 16.90 | 3,40,909 | 5,955 | 27,194 | |||
| 19 Nov | 50626.50 | 42.85 | -2.70 | 15.87 | 1,97,787 | 4,253 | 21,377 | |||
| 18 Nov | 50363.80 | 45.55 | -17.60 | 15.85 | 1,16,968 | 2,547 | 17,180 | |||
| 14 Nov | 50179.55 | 63.15 | -35.85 | 14.92 | 1,69,105 | 2,301 | 15,100 | |||
| 13 Nov | 50088.35 | 99 | -150.20 | 15.76 | 56,432 | 5,250 | 12,537 | |||
| 12 Nov | 51157.80 | 249.2 | -241.45 | 14.74 | 26,885 | 1,206 | 7,309 | |||
| 11 Nov | 51876.75 | 490.65 | 60.65 | 14.09 | 17,784 | 1,264 | 6,185 | |||
| 8 Nov | 51561.20 | 430 | -220.05 | 13.83 | 10,690 | 229 | 4,943 | |||
| 7 Nov | 51916.50 | 650.05 | -329.95 | 14.63 | 10,576 | 930 | 4,717 | |||
| 6 Nov | 52317.40 | 980 | 130.00 | 15.44 | 12,371 | 743 | 3,788 | |||
| 5 Nov | 52207.25 | 850 | 298.00 | 15.50 | 6,789 | 601 | 2,991 | |||
| 4 Nov | 51215.25 | 552 | -183.35 | 16.89 | 2,613 | 38 | 2,405 | |||
| 1 Nov | 51673.90 | 735.35 | -42.70 | 15.60 | 312 | 119 | 2,366 | |||
| 31 Oct | 51475.35 | 778.05 | -148.95 | - | 3,854 | 406 | 2,254 | |||
| 30 Oct | 51807.50 | 927 | -119.10 | - | 5,138 | 878 | 1,843 | |||
| 29 Oct | 52320.70 | 1046.1 | 414.40 | - | 2,040 | 238 | 934 | |||
| 28 Oct | 51259.30 | 631.7 | 136.80 | - | 1,000 | -99 | 696 | |||
| 25 Oct | 50787.45 | 494.9 | -304.15 | - | 1,852 | 412 | 795 | |||
| 24 Oct | 51531.15 | 799.05 | 100.70 | - | 344 | 54 | 383 | |||
| 23 Oct | 51239.00 | 698.35 | 40.65 | - | 487 | 23 | 334 | |||
| 22 Oct | 51257.15 | 657.7 | -322.70 | - | 408 | 27 | 309 | |||
| 21 Oct | 51962.70 | 980.4 | -165.60 | - | 454 | 146 | 281 | |||
| 18 Oct | 52094.20 | 1146 | 365.30 | - | 199 | -18 | 134 | |||
| 17 Oct | 51288.80 | 780.7 | -262.25 | - | 314 | 35 | 148 | |||
| 16 Oct | 51801.05 | 1042.95 | -62.85 | - | 38 | -3 | 114 | |||
| 15 Oct | 51906.00 | 1105.8 | 47.95 | - | 53 | 9 | 114 | |||
| 14 Oct | 51816.90 | 1057.85 | 269.80 | - | 69 | 21 | 90 | |||
| 11 Oct | 51172.30 | 788.05 | -261.50 | - | 96 | -41 | 73 | |||
| 10 Oct | 51530.90 | 1049.55 | 78.55 | - | 19 | 3 | 114 | |||
| 9 Oct | 51007.00 | 971 | 69.35 | - | 14 | 2 | 104 | |||
| 8 Oct | 51021.00 | 901.65 | 93.65 | - | 105 | -39 | 102 | |||
| 7 Oct | 50478.90 | 808 | -318.65 | - | 141 | 38 | 144 | |||
| 4 Oct | 51462.05 | 1126.65 | -231.85 | - | 86 | 1 | 106 | |||
| 3 Oct | 51845.20 | 1358.5 | -384.50 | - | 85 | 37 | 97 | |||
| 1 Oct | 52922.60 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1743 | 0.00 | - | 0 | 0 | 60 | |||
| 24 Sept | 53968.60 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1743 | 0.00 | - | 0 | 0 | 60 | |||
| 20 Sept | 53793.20 | 1743 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1743 | 0.00 | - | 0 | -2 | 0 | |||
| 18 Sept | 52750.40 | 1743 | 193.00 | - | 5 | -1 | 61 | |||
| 17 Sept | 52188.65 | 1550 | -20.00 | - | 3 | 1 | 61 | |||
| 16 Sept | 52153.15 | 1570 | -478.50 | - | 60 | 54 | 54 | |||
| 13 Sept | 51938.05 | 2048.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Sept | 51772.40 | 2048.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2048.5 | 2048.50 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 52300 expiring on 27NOV2024
Delta for 52300 CE is 0.06
Historical price for 52300 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 26.55, which was -16.30 lower than the previous day. The implied volatity was 16.90, the open interest changed by 5955 which increased total open position to 27194
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 42.85, which was -2.70 lower than the previous day. The implied volatity was 15.87, the open interest changed by 4253 which increased total open position to 21377
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 45.55, which was -17.60 lower than the previous day. The implied volatity was 15.85, the open interest changed by 2547 which increased total open position to 17180
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 63.15, which was -35.85 lower than the previous day. The implied volatity was 14.92, the open interest changed by 2301 which increased total open position to 15100
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 99, which was -150.20 lower than the previous day. The implied volatity was 15.76, the open interest changed by 5250 which increased total open position to 12537
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 249.2, which was -241.45 lower than the previous day. The implied volatity was 14.74, the open interest changed by 1206 which increased total open position to 7309
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 490.65, which was 60.65 higher than the previous day. The implied volatity was 14.09, the open interest changed by 1264 which increased total open position to 6185
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 430, which was -220.05 lower than the previous day. The implied volatity was 13.83, the open interest changed by 229 which increased total open position to 4943
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 650.05, which was -329.95 lower than the previous day. The implied volatity was 14.63, the open interest changed by 930 which increased total open position to 4717
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 980, which was 130.00 higher than the previous day. The implied volatity was 15.44, the open interest changed by 743 which increased total open position to 3788
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 850, which was 298.00 higher than the previous day. The implied volatity was 15.50, the open interest changed by 601 which increased total open position to 2991
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 552, which was -183.35 lower than the previous day. The implied volatity was 16.89, the open interest changed by 38 which increased total open position to 2405
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 735.35, which was -42.70 lower than the previous day. The implied volatity was 15.60, the open interest changed by 119 which increased total open position to 2366
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 778.05, which was -148.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 927, which was -119.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1046.1, which was 414.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 631.7, which was 136.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 494.9, which was -304.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 799.05, which was 100.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 698.35, which was 40.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 657.7, which was -322.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 980.4, which was -165.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1146, which was 365.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 780.7, which was -262.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1042.95, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1105.8, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1057.85, which was 269.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 788.05, which was -261.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1049.55, which was 78.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 971, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 901.65, which was 93.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 808, which was -318.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1126.65, which was -231.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1358.5, which was -384.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1743, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1743, which was 193.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1550, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1570, which was -478.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2048.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2048.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2048.5, which was 2048.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. 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 which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. 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 which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. 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 which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. 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 which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. 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 which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. 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 which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. 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 which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 52300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 13.78
Theta: -14.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 1865.4 | -18.05 | 23.64 | 286 | -125 | 3,236 |
| 19 Nov | 50626.50 | 1883.45 | -42.20 | 24.31 | 465 | -132 | 3,362 |
| 18 Nov | 50363.80 | 1925.65 | -130.40 | 20.99 | 124 | 4 | 3,494 |
| 14 Nov | 50179.55 | 2056.05 | 199.10 | 19.66 | 292 | -14 | 3,490 |
| 13 Nov | 50088.35 | 1856.95 | 668.05 | 12.89 | 2,577 | -448 | 3,505 |
| 12 Nov | 51157.80 | 1188.9 | 468.95 | 13.99 | 10,106 | -298 | 3,954 |
| 11 Nov | 51876.75 | 719.95 | -252.35 | 13.40 | 12,780 | 1,799 | 4,276 |
| 8 Nov | 51561.20 | 972.3 | 195.85 | 14.64 | 3,926 | -176 | 2,497 |
| 7 Nov | 51916.50 | 776.45 | 196.45 | 14.71 | 8,882 | -409 | 2,695 |
| 6 Nov | 52317.40 | 580 | -211.95 | 15.17 | 10,157 | 1,002 | 3,137 |
| 5 Nov | 52207.25 | 791.95 | -493.55 | 16.66 | 4,827 | 1,053 | 2,118 |
| 4 Nov | 51215.25 | 1285.5 | 192.95 | 16.75 | 756 | -184 | 1,080 |
| 1 Nov | 51673.90 | 1092.55 | 89.05 | 17.42 | 74 | 15 | 1,265 |
| 31 Oct | 51475.35 | 1003.5 | 77.80 | - | 2,533 | -49 | 1,251 |
| 30 Oct | 51807.50 | 925.7 | 175.70 | - | 3,783 | 103 | 1,289 |
| 29 Oct | 52320.70 | 750 | -455.05 | - | 2,777 | 642 | 1,206 |
| 28 Oct | 51259.30 | 1205.05 | -354.90 | - | 745 | 183 | 564 |
| 25 Oct | 50787.45 | 1559.95 | 458.35 | - | 297 | 64 | 381 |
| 24 Oct | 51531.15 | 1101.6 | -204.05 | - | 555 | 100 | 303 |
| 23 Oct | 51239.00 | 1305.65 | 19.55 | - | 754 | -36 | 203 |
| 22 Oct | 51257.15 | 1286.1 | 299.65 | - | 388 | -25 | 238 |
| 21 Oct | 51962.70 | 986.45 | 161.85 | - | 705 | -76 | 263 |
| 18 Oct | 52094.20 | 824.6 | -430.35 | - | 370 | 184 | 338 |
| 17 Oct | 51288.80 | 1254.95 | 354.35 | - | 390 | 76 | 155 |
| 16 Oct | 51801.05 | 900.6 | -31.00 | - | 70 | 39 | 79 |
| 15 Oct | 51906.00 | 931.6 | -65.30 | - | 55 | 0 | 40 |
| 14 Oct | 51816.90 | 996.9 | -424.25 | - | 55 | 13 | 40 |
| 11 Oct | 51172.30 | 1421.15 | 209.15 | - | 28 | 6 | 28 |
| 10 Oct | 51530.90 | 1212 | -263.05 | - | 8 | 3 | 22 |
| 9 Oct | 51007.00 | 1475.05 | -4.95 | - | 18 | 8 | 19 |
| 8 Oct | 51021.00 | 1480 | -77.00 | - | 10 | 5 | 12 |
| 7 Oct | 50478.90 | 1557 | 406.40 | - | 14 | 5 | 10 |
| 4 Oct | 51462.05 | 1150.6 | 177.65 | - | 31 | 1 | 5 |
| 3 Oct | 51845.20 | 972.95 | 436.60 | - | 21 | 1 | 4 |
| 1 Oct | 52922.60 | 536.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 536.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 536.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 536.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 536.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 536.35 | 0.00 | - | 0 | 3 | 0 |
| 23 Sept | 54105.80 | 536.35 | -1728.90 | - | 3 | 0 | 0 |
| 20 Sept | 53793.20 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 2265.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 2265.25 | 2265.25 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 52300 expiring on 27NOV2024
Delta for 52300 PE is -0.87
Historical price for 52300 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1865.4, which was -18.05 lower than the previous day. The implied volatity was 23.64, the open interest changed by -125 which decreased total open position to 3236
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1883.45, which was -42.20 lower than the previous day. The implied volatity was 24.31, the open interest changed by -132 which decreased total open position to 3362
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1925.65, which was -130.40 lower than the previous day. The implied volatity was 20.99, the open interest changed by 4 which increased total open position to 3494
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2056.05, which was 199.10 higher than the previous day. The implied volatity was 19.66, the open interest changed by -14 which decreased total open position to 3490
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1856.95, which was 668.05 higher than the previous day. The implied volatity was 12.89, the open interest changed by -448 which decreased total open position to 3505
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1188.9, which was 468.95 higher than the previous day. The implied volatity was 13.99, the open interest changed by -298 which decreased total open position to 3954
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 719.95, which was -252.35 lower than the previous day. The implied volatity was 13.40, the open interest changed by 1799 which increased total open position to 4276
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 972.3, which was 195.85 higher than the previous day. The implied volatity was 14.64, the open interest changed by -176 which decreased total open position to 2497
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 776.45, which was 196.45 higher than the previous day. The implied volatity was 14.71, the open interest changed by -409 which decreased total open position to 2695
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 580, which was -211.95 lower than the previous day. The implied volatity was 15.17, the open interest changed by 1002 which increased total open position to 3137
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 791.95, which was -493.55 lower than the previous day. The implied volatity was 16.66, the open interest changed by 1053 which increased total open position to 2118
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1285.5, which was 192.95 higher than the previous day. The implied volatity was 16.75, the open interest changed by -184 which decreased total open position to 1080
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1092.55, which was 89.05 higher than the previous day. The implied volatity was 17.42, the open interest changed by 15 which increased total open position to 1265
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1003.5, which was 77.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 925.7, which was 175.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 750, which was -455.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1205.05, which was -354.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1559.95, which was 458.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1101.6, which was -204.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1305.65, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1286.1, which was 299.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 986.45, which was 161.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 824.6, which was -430.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1254.95, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 900.6, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 931.6, which was -65.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 996.9, which was -424.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1421.15, which was 209.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1212, which was -263.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1475.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1480, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1557, which was 406.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1150.6, which was 177.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 972.95, which was 436.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 536.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 536.35, which was -1728.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2265.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2265.25, which was 2265.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. 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 which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. 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 which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. 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 which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. 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 which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. 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 which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. 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 which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. 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 which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
