BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:04 PM IST
| BANKNIFTY 27NOV2024 53400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 2.83
Theta: -5.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50423.95 | 8.4 | -1.20 | 20.41 | 1,20,159 | -2,372 | 20,224 | |||
| 19 Nov | 50626.50 | 9.6 | -4.10 | 17.74 | 1,08,229 | 4,027 | 22,706 | |||
| 18 Nov | 50363.80 | 13.7 | -8.35 | 18.17 | 55,118 | 519 | 18,676 | |||
| 14 Nov | 50179.55 | 22.05 | -17.45 | 16.82 | 77,193 | 13,153 | 18,189 | |||
| 13 Nov | 50088.35 | 39.5 | -21.50 | 17.68 | 24,603 | 837 | 5,100 | |||
| 12 Nov | 51157.80 | 61 | -69.05 | 14.35 | 17,581 | 1,339 | 4,239 | |||
| 11 Nov | 51876.75 | 130.05 | 0.40 | 12.95 | 7,214 | 731 | 2,874 | |||
| 8 Nov | 51561.20 | 129.65 | -104.65 | 13.28 | 5,095 | 615 | 2,135 | |||
| 7 Nov | 51916.50 | 234.3 | -187.15 | 13.77 | 3,167 | 185 | 1,520 | |||
| 6 Nov | 52317.40 | 421.45 | 45.60 | 14.28 | 1,918 | 139 | 1,314 | |||
| 5 Nov | 52207.25 | 375.85 | 188.70 | 14.89 | 1,984 | 146 | 1,188 | |||
| 4 Nov | 51215.25 | 187.15 | -112.85 | 15.06 | 1,645 | 298 | 1,066 | |||
| 1 Nov | 51673.90 | 300 | 10.00 | 14.40 | 110 | -5 | 766 | |||
| 31 Oct | 51475.35 | 290 | -122.00 | - | 1,225 | -85 | 771 | |||
| 30 Oct | 51807.50 | 412 | -130.50 | - | 1,827 | -8 | 857 | |||
| 29 Oct | 52320.70 | 542.5 | 283.60 | - | 945 | 136 | 864 | |||
| 28 Oct | 51259.30 | 258.9 | 57.20 | - | 1,074 | 119 | 729 | |||
| 25 Oct | 50787.45 | 201.7 | -148.05 | - | 1,194 | 186 | 610 | |||
| 24 Oct | 51531.15 | 349.75 | 50.20 | - | 883 | -141 | 422 | |||
| 23 Oct | 51239.00 | 299.55 | -44.65 | - | 788 | 297 | 563 | |||
| 22 Oct | 51257.15 | 344.2 | -141.30 | - | 621 | 3 | 267 | |||
| 21 Oct | 51962.70 | 485.5 | -119.75 | - | 575 | 106 | 270 | |||
| 18 Oct | 52094.20 | 605.25 | 194.80 | - | 250 | 124 | 165 | |||
| 17 Oct | 51288.80 | 410.45 | -149.55 | - | 142 | 10 | 42 | |||
| 16 Oct | 51801.05 | 560 | 18.00 | - | 12 | 4 | 31 | |||
| 15 Oct | 51906.00 | 542 | -21.15 | - | 13 | 3 | 27 | |||
| 14 Oct | 51816.90 | 563.15 | 142.65 | - | 22 | 7 | 25 | |||
| 11 Oct | 51172.30 | 420.5 | -82.20 | - | 6 | 4 | 19 | |||
| 10 Oct | 51530.90 | 502.7 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 51007.00 | 502.7 | -75.40 | - | 16 | -1 | 13 | |||
| 8 Oct | 51021.00 | 578.1 | 0.00 | - | 0 | 3 | 0 | |||
| 7 Oct | 50478.90 | 578.1 | -108.90 | - | 6 | 2 | 13 | |||
| 4 Oct | 51462.05 | 687 | -91.40 | - | 18 | 1 | 10 | |||
| 3 Oct | 51845.20 | 778.4 | -520.60 | - | 4 | -1 | 9 | |||
| 1 Oct | 52922.60 | 1299 | -80.10 | - | 1 | 0 | 10 | |||
| 30 Sept | 52978.10 | 1379.1 | -579.85 | - | 12 | 4 | 9 | |||
| 27 Sept | 53834.30 | 1958.95 | 0.00 | - | 1 | 0 | 5 | |||
| 26 Sept | 54375.35 | 1958.95 | 73.50 | - | 4 | 0 | 1 | |||
| 25 Sept | 54101.65 | 1885.45 | 241.90 | - | 1 | 0 | 2 | |||
| 24 Sept | 53968.60 | 1643.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1643.55 | 0.00 | - | 0 | 1 | 0 | |||
| 20 Sept | 53793.20 | 1643.55 | 269.85 | - | 3 | 0 | 1 | |||
| 19 Sept | 53037.60 | 1373.7 | -216.70 | - | 1 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Sept | 51689.10 | 1590.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1590.4 | 1590.40 | - | 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 53400 expiring on 27NOV2024
Delta for 53400 CE is 0.02
Historical price for 53400 CE is as follows
On 21 Nov BANKNIFTY was trading at 50423.95. The strike last trading price was 8.4, which was -1.20 lower than the previous day. The implied volatity was 20.41, the open interest changed by -2372 which decreased total open position to 20224
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 9.6, which was -4.10 lower than the previous day. The implied volatity was 17.74, the open interest changed by 4027 which increased total open position to 22706
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 13.7, which was -8.35 lower than the previous day. The implied volatity was 18.17, the open interest changed by 519 which increased total open position to 18676
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 22.05, which was -17.45 lower than the previous day. The implied volatity was 16.82, the open interest changed by 13153 which increased total open position to 18189
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 39.5, which was -21.50 lower than the previous day. The implied volatity was 17.68, the open interest changed by 837 which increased total open position to 5100
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 61, which was -69.05 lower than the previous day. The implied volatity was 14.35, the open interest changed by 1339 which increased total open position to 4239
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 130.05, which was 0.40 higher than the previous day. The implied volatity was 12.95, the open interest changed by 731 which increased total open position to 2874
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 129.65, which was -104.65 lower than the previous day. The implied volatity was 13.28, the open interest changed by 615 which increased total open position to 2135
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 234.3, which was -187.15 lower than the previous day. The implied volatity was 13.77, the open interest changed by 185 which increased total open position to 1520
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 421.45, which was 45.60 higher than the previous day. The implied volatity was 14.28, the open interest changed by 139 which increased total open position to 1314
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 375.85, which was 188.70 higher than the previous day. The implied volatity was 14.89, the open interest changed by 146 which increased total open position to 1188
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 187.15, which was -112.85 lower than the previous day. The implied volatity was 15.06, the open interest changed by 298 which increased total open position to 1066
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 300, which was 10.00 higher than the previous day. The implied volatity was 14.40, the open interest changed by -5 which decreased total open position to 766
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 290, which was -122.00 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 412, which was -130.50 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 542.5, which was 283.60 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 258.9, which was 57.20 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 201.7, which was -148.05 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 349.75, which was 50.20 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 299.55, which was -44.65 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 344.2, which was -141.30 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 485.5, which was -119.75 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 605.25, which was 194.80 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 410.45, which was -149.55 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 560, which was 18.00 higher 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 542, which was -21.15 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 563.15, which was 142.65 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 420.5, which was -82.20 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 502.7, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 502.7, which was -75.40 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 578.1, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 578.1, which was -108.90 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 687, which was -91.40 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 778.4, which was -520.60 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 1299, which was -80.10 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 1379.1, which was -579.85 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 1958.95, 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 1958.95, which was 73.50 higher 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 1885.45, which was 241.90 higher 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 1643.55, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1643.55, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1643.55, which was 269.85 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 1373.7, which was -216.70 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, 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 1590.4, which was 1590.40 higher 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 53400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 18.87
Theta: -69.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50423.95 | 3281.5 | 745.55 | 52.01 | 8 | -1 | 758 |
| 19 Nov | 50626.50 | 2535.95 | -568.00 | - | 7 | -2 | 762 |
| 18 Nov | 50363.80 | 3103.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 3103.95 | 93.95 | 23.90 | 4 | 1 | 765 |
| 13 Nov | 50088.35 | 3010 | 923.70 | 22.23 | 121 | 21 | 759 |
| 12 Nov | 51157.80 | 2086.3 | 636.25 | 11.83 | 148 | -22 | 759 |
| 11 Nov | 51876.75 | 1450.05 | -274.95 | 11.83 | 5 | 1 | 782 |
| 8 Nov | 51561.20 | 1725 | 286.60 | 13.11 | 3 | 1 | 781 |
| 7 Nov | 51916.50 | 1438.4 | 330.05 | 13.43 | 217 | -6 | 780 |
| 6 Nov | 52317.40 | 1108.35 | -283.85 | 13.84 | 596 | 452 | 786 |
| 5 Nov | 52207.25 | 1392.2 | -827.80 | 15.78 | 77 | 42 | 334 |
| 4 Nov | 51215.25 | 2220 | 380.00 | 20.31 | 12 | 2 | 296 |
| 1 Nov | 51673.90 | 1840 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 51475.35 | 1840 | 314.15 | - | 4 | 0 | 290 |
| 30 Oct | 51807.50 | 1525.85 | 249.00 | - | 34 | 1 | 289 |
| 29 Oct | 52320.70 | 1276.85 | -659.95 | - | 52 | 36 | 286 |
| 28 Oct | 51259.30 | 1936.8 | 227.30 | - | 87 | 250 | 250 |
| 25 Oct | 50787.45 | 1709.5 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 51531.15 | 1709.5 | 0.00 | - | 1 | 0 | 205 |
| 23 Oct | 51239.00 | 1709.5 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 51257.15 | 1709.5 | 212.20 | - | 1 | 0 | 204 |
| 21 Oct | 51962.70 | 1497.3 | -429.90 | - | 332 | 196 | 210 |
| 18 Oct | 52094.20 | 1927.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 1927.2 | 92.90 | - | 6 | 3 | 17 |
| 16 Oct | 51801.05 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 1834.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1834.3 | 0.00 | - | 0 | 11 | 0 |
| 4 Oct | 51462.05 | 1834.3 | 317.80 | - | 16 | 11 | 14 |
| 3 Oct | 51845.20 | 1516.5 | 501.50 | - | 6 | 1 | 3 |
| 1 Oct | 52922.60 | 1015 | 0.10 | - | 1 | 0 | 1 |
| 30 Sept | 52978.10 | 1014.9 | -1872.50 | - | 4 | 1 | 1 |
| 27 Sept | 53834.30 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 2887.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 2887.4 | 2887.40 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 0 | 0.00 | - | 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 53400 expiring on 27NOV2024
Delta for 53400 PE is -0.79
Historical price for 53400 PE is as follows
On 21 Nov BANKNIFTY was trading at 50423.95. The strike last trading price was 3281.5, which was 745.55 higher than the previous day. The implied volatity was 52.01, the open interest changed by -1 which decreased total open position to 758
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2535.95, which was -568.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 762
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3103.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3103.95, which was 93.95 higher than the previous day. The implied volatity was 23.90, the open interest changed by 1 which increased total open position to 765
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 3010, which was 923.70 higher than the previous day. The implied volatity was 22.23, the open interest changed by 21 which increased total open position to 759
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2086.3, which was 636.25 higher than the previous day. The implied volatity was 11.83, the open interest changed by -22 which decreased total open position to 759
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1450.05, which was -274.95 lower than the previous day. The implied volatity was 11.83, the open interest changed by 1 which increased total open position to 782
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1725, which was 286.60 higher than the previous day. The implied volatity was 13.11, the open interest changed by 1 which increased total open position to 781
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1438.4, which was 330.05 higher than the previous day. The implied volatity was 13.43, the open interest changed by -6 which decreased total open position to 780
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1108.35, which was -283.85 lower than the previous day. The implied volatity was 13.84, the open interest changed by 452 which increased total open position to 786
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1392.2, which was -827.80 lower than the previous day. The implied volatity was 15.78, the open interest changed by 42 which increased total open position to 334
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2220, which was 380.00 higher than the previous day. The implied volatity was 20.31, the open interest changed by 2 which increased total open position to 296
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1840, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1840, which was 314.15 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 1525.85, which was 249.00 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 1276.85, which was -659.95 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 1936.8, which was 227.30 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 1709.5, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1709.5, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1709.5, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1709.5, which was 212.20 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 1497.3, which was -429.90 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 1927.2, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1927.2, which was 92.90 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 1834.3, 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 1834.3, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1834.3, 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 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1834.3, 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 1834.3, 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 1834.3, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1834.3, 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 1834.3, 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 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1834.3, which was 317.80 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 1516.5, which was 501.50 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 1015, which was 0.10 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 1014.9, which was -1872.50 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 2887.4, 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 2887.4, 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 2887.4, 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 2887.4, 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 2887.4, 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 2887.4, 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 2887.4, 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 2887.4, which was 2887.40 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 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 16 Sept BANKNIFTY was trading at 52153.15. 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 13 Sept BANKNIFTY was trading at 51938.05. 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 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
