BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:23 PM IST
| BANKNIFTY 27NOV2024 52600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 6.02
Theta: -9.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50441.70 | 21 | -7.00 | 18.21 | 1,72,100 | 256 | 23,002 | |||
| 19 Nov | 50626.50 | 28 | -3.00 | 16.31 | 2,11,882 | 10,258 | 23,207 | |||
| 18 Nov | 50363.80 | 31 | -15.00 | 16.32 | 1,00,580 | 3,088 | 13,466 | |||
| 14 Nov | 50179.55 | 46 | -27.50 | 15.37 | 1,23,757 | 3,802 | 10,459 | |||
| 13 Nov | 50088.35 | 73.5 | -98.90 | 16.11 | 34,100 | 2,187 | 6,975 | |||
| 12 Nov | 51157.80 | 172.4 | -189.65 | 14.48 | 21,419 | 1,837 | 4,885 | |||
| 11 Nov | 51876.75 | 362.05 | 38.05 | 13.79 | 12,212 | -505 | 3,065 | |||
| 8 Nov | 51561.20 | 324 | -193.10 | 13.72 | 9,533 | 989 | 3,581 | |||
| 7 Nov | 51916.50 | 517.1 | -271.90 | 14.55 | 5,237 | -66 | 2,546 | |||
| 6 Nov | 52317.40 | 789 | 90.90 | 14.85 | 8,153 | 1,171 | 2,587 | |||
| 5 Nov | 52207.25 | 698.1 | 263.10 | 15.36 | 3,672 | -123 | 1,397 | |||
| 4 Nov | 51215.25 | 435 | -154.80 | 16.52 | 2,239 | 176 | 1,521 | |||
| 1 Nov | 51673.90 | 589.8 | -30.25 | 15.20 | 86 | 5 | 1,345 | |||
| 31 Oct | 51475.35 | 620.05 | -140.85 | - | 1,694 | 142 | 1,338 | |||
| 30 Oct | 51807.50 | 760.9 | -157.75 | - | 2,211 | 8 | 1,193 | |||
| 29 Oct | 52320.70 | 918.65 | 411.45 | - | 1,736 | 501 | 1,185 | |||
| 28 Oct | 51259.30 | 507.2 | 123.00 | - | 1,158 | 18 | 686 | |||
| 25 Oct | 50787.45 | 384.2 | -273.60 | - | 1,682 | 87 | 668 | |||
| 24 Oct | 51531.15 | 657.8 | 87.80 | - | 537 | -137 | 579 | |||
| 23 Oct | 51239.00 | 570 | -37.00 | - | 759 | 78 | 716 | |||
| 22 Oct | 51257.15 | 607 | -217.60 | - | 713 | -228 | 648 | |||
| 21 Oct | 51962.70 | 824.6 | -150.65 | - | 769 | 327 | 888 | |||
| 18 Oct | 52094.20 | 975.25 | 312.25 | - | 918 | 18 | 561 | |||
| 17 Oct | 51288.80 | 663 | -216.00 | - | 397 | 33 | 544 | |||
| 16 Oct | 51801.05 | 879 | -39.95 | - | 35 | 16 | 511 | |||
| 15 Oct | 51906.00 | 918.95 | 46.95 | - | 121 | 24 | 502 | |||
| 14 Oct | 51816.90 | 872 | 195.00 | - | 6 | 0 | 479 | |||
| 11 Oct | 51172.30 | 677 | -185.00 | - | 64 | 14 | 479 | |||
| 10 Oct | 51530.90 | 862 | 108.65 | - | 152 | -84 | 478 | |||
| 9 Oct | 51007.00 | 753.35 | -26.65 | - | 164 | 94 | 565 | |||
| 8 Oct | 51021.00 | 780 | 93.00 | - | 41 | -13 | 468 | |||
| 7 Oct | 50478.90 | 687 | -313.00 | - | 108 | -8 | 481 | |||
| 4 Oct | 51462.05 | 1000 | -183.25 | - | 158 | 99 | 491 | |||
| 3 Oct | 51845.20 | 1183.25 | -712.00 | - | 604 | 388 | 392 | |||
| 1 Oct | 52922.60 | 1895.25 | 12.10 | - | 4 | 2 | 3 | |||
| 30 Sept | 52978.10 | 1883.15 | -373.85 | - | 1 | 0 | 1 | |||
| 27 Sept | 53834.30 | 2257 | 341.75 | - | 1 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1915.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1915.25 | 1915.25 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 0 | 0.00 | - | 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 52600 expiring on 27NOV2024
Delta for 52600 CE is 0.04
Historical price for 52600 CE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 21, which was -7.00 lower than the previous day. The implied volatity was 18.21, the open interest changed by 256 which increased total open position to 23002
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 28, which was -3.00 lower than the previous day. The implied volatity was 16.31, the open interest changed by 10258 which increased total open position to 23207
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 31, which was -15.00 lower than the previous day. The implied volatity was 16.32, the open interest changed by 3088 which increased total open position to 13466
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 46, which was -27.50 lower than the previous day. The implied volatity was 15.37, the open interest changed by 3802 which increased total open position to 10459
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 73.5, which was -98.90 lower than the previous day. The implied volatity was 16.11, the open interest changed by 2187 which increased total open position to 6975
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 172.4, which was -189.65 lower than the previous day. The implied volatity was 14.48, the open interest changed by 1837 which increased total open position to 4885
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 362.05, which was 38.05 higher than the previous day. The implied volatity was 13.79, the open interest changed by -505 which decreased total open position to 3065
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 324, which was -193.10 lower than the previous day. The implied volatity was 13.72, the open interest changed by 989 which increased total open position to 3581
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 517.1, which was -271.90 lower than the previous day. The implied volatity was 14.55, the open interest changed by -66 which decreased total open position to 2546
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 789, which was 90.90 higher than the previous day. The implied volatity was 14.85, the open interest changed by 1171 which increased total open position to 2587
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 698.1, which was 263.10 higher than the previous day. The implied volatity was 15.36, the open interest changed by -123 which decreased total open position to 1397
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 435, which was -154.80 lower than the previous day. The implied volatity was 16.52, the open interest changed by 176 which increased total open position to 1521
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 589.8, which was -30.25 lower than the previous day. The implied volatity was 15.20, the open interest changed by 5 which increased total open position to 1345
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 620.05, which was -140.85 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 760.9, which was -157.75 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 918.65, which was 411.45 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 507.2, which was 123.00 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 384.2, which was -273.60 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 657.8, which was 87.80 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 570, which was -37.00 lower 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 607, which was -217.60 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 824.6, which was -150.65 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 975.25, which was 312.25 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 663, which was -216.00 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 879, which was -39.95 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 918.95, which was 46.95 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 872, which was 195.00 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 677, which was -185.00 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 862, which was 108.65 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 753.35, which was -26.65 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 780, which was 93.00 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 687, which was -313.00 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 1000, which was -183.25 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 1183.25, which was -712.00 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 1895.25, which was 12.10 higher 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 1883.15, which was -373.85 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 2257, which was 341.75 higher 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 1915.25, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1915.25, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1915.25, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1915.25, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1915.25, 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 1915.25, 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 1915.25, 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 1915.25, 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 1915.25, 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 1915.25, which was 1915.25 higher 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 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 11 Sept BANKNIFTY was trading at 51010.00. 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 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 52600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 11.55
Theta: -10.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50441.70 | 2150.2 | 6.20 | 24.35 | 252 | -129 | 1,001 |
| 19 Nov | 50626.50 | 2144 | -1.50 | 24.73 | 167 | -33 | 1,130 |
| 18 Nov | 50363.80 | 2145.5 | -192.75 | 16.99 | 45 | -6 | 1,164 |
| 14 Nov | 50179.55 | 2338.25 | 198.20 | 20.83 | 220 | 58 | 1,170 |
| 13 Nov | 50088.35 | 2140.05 | 730.20 | 13.22 | 325 | -56 | 1,114 |
| 12 Nov | 51157.80 | 1409.85 | 528.40 | 13.57 | 1,551 | 178 | 1,229 |
| 11 Nov | 51876.75 | 881.45 | -278.10 | 12.85 | 3,345 | 84 | 1,066 |
| 8 Nov | 51561.20 | 1159.55 | 228.10 | 14.46 | 864 | 3 | 985 |
| 7 Nov | 51916.50 | 931.45 | 234.50 | 14.40 | 2,828 | -283 | 983 |
| 6 Nov | 52317.40 | 696.95 | -270.40 | 14.78 | 5,446 | 438 | 1,267 |
| 5 Nov | 52207.25 | 967.35 | -494.40 | 17.10 | 693 | 84 | 804 |
| 4 Nov | 51215.25 | 1461.75 | 211.75 | 16.26 | 217 | 20 | 721 |
| 1 Nov | 51673.90 | 1250 | 88.90 | 17.15 | 17 | 1 | 701 |
| 31 Oct | 51475.35 | 1161.1 | 90.15 | - | 253 | -3 | 669 |
| 30 Oct | 51807.50 | 1070.95 | 176.35 | - | 1,537 | 50 | 668 |
| 29 Oct | 52320.70 | 894.6 | -524.95 | - | 986 | 313 | 590 |
| 28 Oct | 51259.30 | 1419.55 | -716.90 | - | 24 | 13 | 276 |
| 25 Oct | 50787.45 | 2136.45 | 876.10 | - | 64 | 9 | 263 |
| 24 Oct | 51531.15 | 1260.35 | -250.80 | - | 194 | 65 | 254 |
| 23 Oct | 51239.00 | 1511.15 | 47.20 | - | 13 | 8 | 190 |
| 22 Oct | 51257.15 | 1463.95 | 353.95 | - | 406 | -83 | 176 |
| 21 Oct | 51962.70 | 1110 | 154.75 | - | 302 | 83 | 260 |
| 18 Oct | 52094.20 | 955.25 | -482.25 | - | 128 | 94 | 175 |
| 17 Oct | 51288.80 | 1437.5 | 331.50 | - | 194 | 66 | 81 |
| 16 Oct | 51801.05 | 1106 | -46.00 | - | 5 | 2 | 14 |
| 15 Oct | 51906.00 | 1152 | -88.00 | - | 3 | 0 | 14 |
| 14 Oct | 51816.90 | 1240 | -60.10 | - | 3 | 0 | 14 |
| 11 Oct | 51172.30 | 1300.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1300.1 | -307.20 | - | 1 | 0 | 14 |
| 9 Oct | 51007.00 | 1607.3 | -271.70 | - | 13 | -1 | 3 |
| 8 Oct | 51021.00 | 1879 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 50478.90 | 1879 | 579.95 | - | 3 | 1 | 4 |
| 4 Oct | 51462.05 | 1299.05 | 402.00 | - | 2 | 1 | 3 |
| 3 Oct | 51845.20 | 897.05 | 158.50 | - | 5 | 0 | 3 |
| 1 Oct | 52922.60 | 738.55 | 155.80 | - | 2 | 1 | 2 |
| 30 Sept | 52978.10 | 582.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 582.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 582.75 | 0.00 | - | 0 | 1 | 0 |
| 25 Sept | 54101.65 | 582.75 | 0.00 | - | 1 | 0 | 0 |
| 24 Sept | 53968.60 | 582.75 | -266.60 | - | 1 | 0 | 1 |
| 23 Sept | 54105.80 | 849.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 849.35 | 0.00 | - | 0 | 1 | 0 |
| 19 Sept | 53037.60 | 849.35 | -1577.25 | - | 1 | 0 | 0 |
| 18 Sept | 52750.40 | 2426.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 2426.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 2426.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 2426.6 | 2426.60 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 0 | 0.00 | - | 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 52600 expiring on 27NOV2024
Delta for 52600 PE is -0.90
Historical price for 52600 PE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 2150.2, which was 6.20 higher than the previous day. The implied volatity was 24.35, the open interest changed by -129 which decreased total open position to 1001
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2144, which was -1.50 lower than the previous day. The implied volatity was 24.73, the open interest changed by -33 which decreased total open position to 1130
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2145.5, which was -192.75 lower than the previous day. The implied volatity was 16.99, the open interest changed by -6 which decreased total open position to 1164
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2338.25, which was 198.20 higher than the previous day. The implied volatity was 20.83, the open interest changed by 58 which increased total open position to 1170
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2140.05, which was 730.20 higher than the previous day. The implied volatity was 13.22, the open interest changed by -56 which decreased total open position to 1114
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1409.85, which was 528.40 higher than the previous day. The implied volatity was 13.57, the open interest changed by 178 which increased total open position to 1229
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 881.45, which was -278.10 lower than the previous day. The implied volatity was 12.85, the open interest changed by 84 which increased total open position to 1066
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1159.55, which was 228.10 higher than the previous day. The implied volatity was 14.46, the open interest changed by 3 which increased total open position to 985
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 931.45, which was 234.50 higher than the previous day. The implied volatity was 14.40, the open interest changed by -283 which decreased total open position to 983
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 696.95, which was -270.40 lower than the previous day. The implied volatity was 14.78, the open interest changed by 438 which increased total open position to 1267
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 967.35, which was -494.40 lower than the previous day. The implied volatity was 17.10, the open interest changed by 84 which increased total open position to 804
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1461.75, which was 211.75 higher than the previous day. The implied volatity was 16.26, the open interest changed by 20 which increased total open position to 721
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1250, which was 88.90 higher than the previous day. The implied volatity was 17.15, the open interest changed by 1 which increased total open position to 701
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1161.1, which was 90.15 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 1070.95, which was 176.35 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 894.6, which was -524.95 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 1419.55, which was -716.90 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 2136.45, which was 876.10 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 1260.35, which was -250.80 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 1511.15, which was 47.20 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 1463.95, which was 353.95 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 1110, which was 154.75 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 955.25, which was -482.25 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 1437.5, which was 331.50 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 1106, which was -46.00 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 1152, which was -88.00 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 1240, which was -60.10 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 1300.1, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1300.1, which was -307.20 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 1607.3, which was -271.70 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 1879, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1879, which was 579.95 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 1299.05, which was 402.00 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 897.05, which was 158.50 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 738.55, which was 155.80 higher 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 582.75, 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 582.75, 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 582.75, 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 582.75, 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 582.75, which was -266.60 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 849.35, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 849.35, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 849.35, which was -1577.25 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 2426.6, 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 2426.6, 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 2426.6, 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 2426.6, which was 2426.60 higher 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 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 11 Sept BANKNIFTY was trading at 51010.00. 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 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
