BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:05 PM IST
| BANKNIFTY 27NOV2024 52800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 4.84
Theta: -7.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50408.30 | 15.95 | -5.95 | 18.79 | 1,96,780 | 2,972 | 26,649 | |||
| 19 Nov | 50626.50 | 21.9 | -3.10 | 16.73 | 2,17,186 | 10,248 | 24,481 | |||
| 18 Nov | 50363.80 | 25 | -11.50 | 16.81 | 1,02,394 | 5,219 | 14,724 | |||
| 14 Nov | 50179.55 | 36.5 | -30.20 | 15.59 | 1,42,508 | 4,151 | 10,416 | |||
| 13 Nov | 50088.35 | 66.7 | -71.05 | 16.77 | 43,396 | 1,287 | 6,746 | |||
| 12 Nov | 51157.80 | 137.75 | -151.65 | 14.53 | 18,322 | 2,455 | 5,527 | |||
| 11 Nov | 51876.75 | 289.4 | 31.10 | 13.59 | 11,085 | 618 | 3,049 | |||
| 8 Nov | 51561.20 | 258.3 | -171.70 | 13.48 | 6,968 | -61 | 2,435 | |||
| 7 Nov | 51916.50 | 430 | -242.10 | 14.29 | 5,366 | 678 | 2,487 | |||
| 6 Nov | 52317.40 | 672.1 | 68.20 | 14.47 | 3,648 | 697 | 1,843 | |||
| 5 Nov | 52207.25 | 603.9 | 238.70 | 15.21 | 3,242 | -41 | 1,143 | |||
| 4 Nov | 51215.25 | 365.2 | -145.55 | 16.24 | 2,418 | -251 | 1,191 | |||
| 1 Nov | 51673.90 | 510.75 | -39.35 | 15.10 | 245 | 101 | 1,408 | |||
| 31 Oct | 51475.35 | 550.1 | -106.05 | - | 2,803 | -272 | 1,309 | |||
| 30 Oct | 51807.50 | 656.15 | -165.20 | - | 2,655 | 543 | 1,580 | |||
| 29 Oct | 52320.70 | 821.35 | 387.80 | - | 2,596 | 353 | 1,036 | |||
| 28 Oct | 51259.30 | 433.55 | 98.55 | - | 1,125 | 198 | 687 | |||
| 25 Oct | 50787.45 | 335 | -235.35 | - | 2,275 | -105 | 489 | |||
| 24 Oct | 51531.15 | 570.35 | 80.95 | - | 405 | 61 | 595 | |||
| 23 Oct | 51239.00 | 489.4 | -39.65 | - | 514 | 219 | 537 | |||
| 22 Oct | 51257.15 | 529.05 | -292.60 | - | 566 | 61 | 323 | |||
| 21 Oct | 51962.70 | 821.65 | -47.95 | - | 419 | -28 | 260 | |||
| 18 Oct | 52094.20 | 869.6 | 291.55 | - | 229 | 39 | 288 | |||
| 17 Oct | 51288.80 | 578.05 | -210.25 | - | 428 | 112 | 249 | |||
| 16 Oct | 51801.05 | 788.3 | -59.50 | - | 9 | 1 | 137 | |||
| 15 Oct | 51906.00 | 847.8 | 69.80 | - | 174 | 68 | 136 | |||
| 14 Oct | 51816.90 | 778 | 168.00 | - | 4 | -1 | 68 | |||
| 11 Oct | 51172.30 | 610 | -221.00 | - | 16 | 9 | 71 | |||
| 10 Oct | 51530.90 | 831 | 92.00 | - | 15 | 3 | 59 | |||
| 9 Oct | 51007.00 | 739 | 41.05 | - | 18 | -4 | 56 | |||
| 8 Oct | 51021.00 | 697.95 | 48.35 | - | 50 | -2 | 61 | |||
| 7 Oct | 50478.90 | 649.6 | -250.40 | - | 64 | 19 | 62 | |||
| 4 Oct | 51462.05 | 900 | -175.00 | - | 46 | 2 | 42 | |||
| 3 Oct | 51845.20 | 1075 | -635.00 | - | 24 | 22 | 39 | |||
| 1 Oct | 52922.60 | 1710 | 0.00 | - | 0 | 13 | 0 | |||
| 30 Sept | 52978.10 | 1710 | -242.45 | - | 14 | 2 | 6 | |||
| 27 Sept | 53834.30 | 1952.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1952.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1952.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 1952.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1952.45 | 0.00 | - | 0 | -2 | 0 | |||
|
|
||||||||||
| 20 Sept | 53793.20 | 1952.45 | 272.45 | - | 2 | 0 | 6 | |||
| 19 Sept | 53037.60 | 1680 | 210.20 | - | 2 | 0 | 4 | |||
| 18 Sept | 52750.40 | 1469.8 | -360.10 | - | 7 | 3 | 3 | |||
| 17 Sept | 52188.65 | 1829.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1829.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1829.9 | 1829.90 | - | 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 52800 expiring on 27NOV2024
Delta for 52800 CE is 0.03
Historical price for 52800 CE is as follows
On 21 Nov BANKNIFTY was trading at 50408.30. The strike last trading price was 15.95, which was -5.95 lower than the previous day. The implied volatity was 18.79, the open interest changed by 2972 which increased total open position to 26649
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 21.9, which was -3.10 lower than the previous day. The implied volatity was 16.73, the open interest changed by 10248 which increased total open position to 24481
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 25, which was -11.50 lower than the previous day. The implied volatity was 16.81, the open interest changed by 5219 which increased total open position to 14724
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 36.5, which was -30.20 lower than the previous day. The implied volatity was 15.59, the open interest changed by 4151 which increased total open position to 10416
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 66.7, which was -71.05 lower than the previous day. The implied volatity was 16.77, the open interest changed by 1287 which increased total open position to 6746
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 137.75, which was -151.65 lower than the previous day. The implied volatity was 14.53, the open interest changed by 2455 which increased total open position to 5527
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 289.4, which was 31.10 higher than the previous day. The implied volatity was 13.59, the open interest changed by 618 which increased total open position to 3049
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 258.3, which was -171.70 lower than the previous day. The implied volatity was 13.48, the open interest changed by -61 which decreased total open position to 2435
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 430, which was -242.10 lower than the previous day. The implied volatity was 14.29, the open interest changed by 678 which increased total open position to 2487
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 672.1, which was 68.20 higher than the previous day. The implied volatity was 14.47, the open interest changed by 697 which increased total open position to 1843
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 603.9, which was 238.70 higher than the previous day. The implied volatity was 15.21, the open interest changed by -41 which decreased total open position to 1143
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 365.2, which was -145.55 lower than the previous day. The implied volatity was 16.24, the open interest changed by -251 which decreased total open position to 1191
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 510.75, which was -39.35 lower than the previous day. The implied volatity was 15.10, the open interest changed by 101 which increased total open position to 1408
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 550.1, which was -106.05 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 656.15, which was -165.20 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 821.35, which was 387.80 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 433.55, which was 98.55 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 335, which was -235.35 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 570.35, which was 80.95 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 489.4, which was -39.65 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 529.05, which was -292.60 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 821.65, which was -47.95 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 869.6, which was 291.55 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 578.05, which was -210.25 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 788.3, which was -59.50 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 847.8, which was 69.80 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 778, which was 168.00 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 610, which was -221.00 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 831, which was 92.00 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 739, which was 41.05 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 697.95, which was 48.35 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 649.6, which was -250.40 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 900, which was -175.00 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 1075, which was -635.00 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 1710, 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 1710, which was -242.45 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 1952.45, 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 1952.45, 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 1952.45, 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 1952.45, 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 1952.45, 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 1952.45, which was 272.45 higher 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 1680, which was 210.20 higher 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 1469.8, which was -360.10 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 1829.9, 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 1829.9, 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 1829.9, which was 1829.90 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 52800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 16.59
Theta: -36.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50408.30 | 2511.4 | 151.30 | 35.80 | 129 | -57 | 714 |
| 19 Nov | 50626.50 | 2360.1 | -50.40 | 27.30 | 174 | -61 | 774 |
| 18 Nov | 50363.80 | 2410.5 | -109.05 | 23.62 | 73 | 0 | 835 |
| 14 Nov | 50179.55 | 2519.55 | 251.85 | 21.17 | 134 | -7 | 835 |
| 13 Nov | 50088.35 | 2267.7 | 711.80 | - | 474 | 45 | 839 |
| 12 Nov | 51157.80 | 1555.9 | 567.20 | 12.73 | 837 | -31 | 796 |
| 11 Nov | 51876.75 | 988.7 | -274.85 | 12.07 | 2,002 | -43 | 830 |
| 8 Nov | 51561.20 | 1263.55 | 208.10 | 13.54 | 329 | -61 | 875 |
| 7 Nov | 51916.50 | 1055.45 | 272.95 | 14.40 | 908 | -58 | 939 |
| 6 Nov | 52317.40 | 782.5 | -268.35 | 14.47 | 1,617 | 203 | 1,000 |
| 5 Nov | 52207.25 | 1050.85 | -669.90 | 16.55 | 394 | 154 | 796 |
| 4 Nov | 51215.25 | 1720.75 | 376.75 | 18.88 | 58 | -1 | 642 |
| 1 Nov | 51673.90 | 1344 | 95.00 | 16.61 | 27 | -4 | 643 |
| 31 Oct | 51475.35 | 1249 | 112.55 | - | 335 | 94 | 634 |
| 30 Oct | 51807.50 | 1136.45 | 174.85 | - | 1,011 | 89 | 540 |
| 29 Oct | 52320.70 | 961.6 | -645.40 | - | 418 | -14 | 451 |
| 28 Oct | 51259.30 | 1607 | -292.00 | - | 83 | 56 | 464 |
| 25 Oct | 50787.45 | 1899 | 530.70 | - | 31 | 1 | 408 |
| 24 Oct | 51531.15 | 1368.3 | -200.70 | - | 199 | 165 | 405 |
| 23 Oct | 51239.00 | 1569 | -14.75 | - | 2 | -1 | 239 |
| 22 Oct | 51257.15 | 1583.75 | 377.95 | - | 240 | 28 | 243 |
| 21 Oct | 51962.70 | 1205.8 | 157.80 | - | 491 | 47 | 215 |
| 18 Oct | 52094.20 | 1048 | -553.50 | - | 173 | 40 | 168 |
| 17 Oct | 51288.80 | 1601.5 | 419.45 | - | 87 | 24 | 127 |
| 16 Oct | 51801.05 | 1182.05 | 0.00 | - | 0 | 77 | 0 |
| 15 Oct | 51906.00 | 1182.05 | -128.95 | - | 161 | 77 | 103 |
| 14 Oct | 51816.90 | 1311 | -114.00 | - | 4 | 1 | 26 |
| 11 Oct | 51172.30 | 1425 | -309.55 | - | 2 | -1 | 25 |
| 10 Oct | 51530.90 | 1734.55 | 0.00 | - | 0 | 11 | 0 |
| 9 Oct | 51007.00 | 1734.55 | -333.55 | - | 11 | 0 | 15 |
| 8 Oct | 51021.00 | 2068.1 | -24.45 | - | 1 | 0 | 14 |
| 7 Oct | 50478.90 | 2092.55 | 592.55 | - | 1 | 0 | 14 |
| 4 Oct | 51462.05 | 1500 | 317.05 | - | 26 | 6 | 9 |
| 3 Oct | 51845.20 | 1182.95 | 377.45 | - | 13 | 0 | 3 |
| 1 Oct | 52922.60 | 805.5 | 104.80 | - | 1 | 0 | 2 |
| 30 Sept | 52978.10 | 700.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 700.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 700.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 700.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 700.7 | 0.00 | - | 0 | 1 | 0 |
| 23 Sept | 54105.80 | 700.7 | -948.65 | - | 2 | 1 | 2 |
| 20 Sept | 53793.20 | 1649.35 | 0.00 | - | 0 | 1 | 0 |
| 19 Sept | 53037.60 | 1649.35 | -888.35 | - | 1 | 0 | 0 |
| 18 Sept | 52750.40 | 2537.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 2537.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 2537.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 2537.7 | 2537.70 | - | 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 52800 expiring on 27NOV2024
Delta for 52800 PE is -0.83
Historical price for 52800 PE is as follows
On 21 Nov BANKNIFTY was trading at 50408.30. The strike last trading price was 2511.4, which was 151.30 higher than the previous day. The implied volatity was 35.80, the open interest changed by -57 which decreased total open position to 714
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2360.1, which was -50.40 lower than the previous day. The implied volatity was 27.30, the open interest changed by -61 which decreased total open position to 774
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2410.5, which was -109.05 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 835
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2519.55, which was 251.85 higher than the previous day. The implied volatity was 21.17, the open interest changed by -7 which decreased total open position to 835
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2267.7, which was 711.80 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 839
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1555.9, which was 567.20 higher than the previous day. The implied volatity was 12.73, the open interest changed by -31 which decreased total open position to 796
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 988.7, which was -274.85 lower than the previous day. The implied volatity was 12.07, the open interest changed by -43 which decreased total open position to 830
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1263.55, which was 208.10 higher than the previous day. The implied volatity was 13.54, the open interest changed by -61 which decreased total open position to 875
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1055.45, which was 272.95 higher than the previous day. The implied volatity was 14.40, the open interest changed by -58 which decreased total open position to 939
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 782.5, which was -268.35 lower than the previous day. The implied volatity was 14.47, the open interest changed by 203 which increased total open position to 1000
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1050.85, which was -669.90 lower than the previous day. The implied volatity was 16.55, the open interest changed by 154 which increased total open position to 796
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1720.75, which was 376.75 higher than the previous day. The implied volatity was 18.88, the open interest changed by -1 which decreased total open position to 642
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1344, which was 95.00 higher than the previous day. The implied volatity was 16.61, the open interest changed by -4 which decreased total open position to 643
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1249, which was 112.55 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 1136.45, which was 174.85 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 961.6, which was -645.40 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 1607, which was -292.00 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 1899, which was 530.70 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 1368.3, which was -200.70 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 1569, which was -14.75 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 1583.75, which was 377.95 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 1205.8, which was 157.80 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 1048, which was -553.50 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 1601.5, which was 419.45 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 1182.05, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1182.05, which was -128.95 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 1311, which was -114.00 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 1425, which was -309.55 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 1734.55, 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 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1734.55, which was -333.55 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 2068.1, which was -24.45 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 2092.55, which was 592.55 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 1500, which was 317.05 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 1182.95, which was 377.45 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 805.5, which was 104.80 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 700.7, 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 700.7, 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 700.7, 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 700.7, 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 700.7, 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 700.7, which was -948.65 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 1649.35, 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 1649.35, which was -888.35 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 2537.7, 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 2537.7, 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 2537.7, 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 2537.7, which was 2537.70 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
