BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 175.85 | 104.50 | 52,08,660 | 3,48,060 | 13,01,505 | ||||
| 17 Sept | 52188.65 | 71.35 | -8.90 | 7,65,705 | -16,530 | 9,55,515 | ||||
| 16 Sept | 52153.15 | 80.25 | 23.60 | 8,88,630 | 79,740 | 9,71,385 | ||||
| 13 Sept | 51938.05 | 56.65 | 6.00 | 8,79,525 | 19,530 | 8,91,015 | ||||
| 12 Sept | 51772.40 | 50.65 | 15.25 | 10,33,485 | -29,820 | 8,76,870 | ||||
| 11 Sept | 51010.00 | 35.4 | -11.55 | 6,84,690 | 33,525 | 9,06,105 | ||||
| 10 Sept | 51272.30 | 46.95 | -11.85 | 6,49,935 | 1,11,900 | 8,72,145 | ||||
| 9 Sept | 51117.80 | 58.8 | 2.80 | 5,72,580 | 11,880 | 7,72,305 | ||||
| 6 Sept | 50576.85 | 56 | -38.45 | 12,04,095 | 2,31,705 | 7,60,530 | ||||
| 5 Sept | 51473.05 | 94.45 | -1.55 | 3,60,570 | 38,445 | 5,31,990 | ||||
| 4 Sept | 51400.25 | 96 | -44.95 | 5,60,115 | 42,840 | 4,93,920 | ||||
| 3 Sept | 51689.10 | 140.95 | 25.75 | 4,38,135 | 62,295 | 4,51,380 | ||||
| 2 Sept | 51439.55 | 115.2 | -12.15 | 4,15,020 | 11,235 | 3,91,125 | ||||
| 30 Aug | 51351.00 | 127.35 | 7.45 | 2,06,520 | 10,095 | 3,79,305 | ||||
| 29 Aug | 51152.75 | 119.9 | 3.90 | 6,01,590 | 1,38,225 | 3,69,510 | ||||
| 28 Aug | 51143.85 | 116 | -19.75 | 3,70,095 | 1,09,170 | 2,31,930 | ||||
| 27 Aug | 51278.75 | 135.75 | -7.55 | 2,17,440 | 19,605 | 1,23,870 | ||||
| 26 Aug | 51148.10 | 143.3 | 12.55 | 1,58,655 | 15,165 | 1,05,135 | ||||
| 23 Aug | 50933.45 | 130.75 | -10.60 | 1,43,775 | -4,575 | 92,235 | ||||
| 22 Aug | 50985.70 | 141.35 | 9.85 | 2,02,485 | 6,810 | 96,030 | ||||
| 21 Aug | 50685.55 | 131.5 | -27.15 | 1,78,230 | 26,490 | 89,355 | ||||
| 20 Aug | 50803.15 | 158.65 | 17.15 | 1,44,180 | 11,205 | 62,790 | ||||
| 19 Aug | 50368.35 | 141.5 | -20.25 | 64,905 | 10,995 | 52,425 | ||||
| 16 Aug | 50516.90 | 161.75 | 26.80 | 1,22,655 | 4,065 | 40,425 | ||||
| 14 Aug | 49727.30 | 134.95 | -23.80 | 47,745 | 5,520 | 36,210 | ||||
| 13 Aug | 49831.85 | 158.75 | -74.30 | 64,605 | 8,085 | 30,675 | ||||
| 12 Aug | 50577.95 | 233.05 | -7.95 | 28,245 | -2,055 | 22,455 | ||||
|
|
||||||||||
| 9 Aug | 50484.50 | 241 | 9.05 | 7,095 | 1,680 | 24,435 | ||||
| 8 Aug | 50156.70 | 231.95 | -33.05 | 9,810 | 375 | 23,055 | ||||
| 7 Aug | 50119.00 | 265 | 17.95 | 22,440 | 5,580 | 22,725 | ||||
| 6 Aug | 49748.30 | 247.05 | -72.95 | 21,225 | 2,520 | 17,220 | ||||
| 5 Aug | 50092.10 | 320 | -170.00 | 28,620 | 3,660 | 15,270 | ||||
| 2 Aug | 51350.15 | 490 | -30.10 | 4,620 | 1,020 | 11,655 | ||||
| 1 Aug | 51564.00 | 520.1 | -4.90 | 3,990 | 405 | 10,410 | ||||
| 31 Jul | 51553.40 | 525 | -55.85 | 4,890 | 2,730 | 9,765 | ||||
| 30 Jul | 51499.30 | 580.85 | 32.85 | 3,660 | 495 | 7,425 | ||||
| 29 Jul | 51406.25 | 548 | 45.45 | 7,590 | 1,080 | 6,930 | ||||
| 26 Jul | 51295.95 | 502.55 | 74.30 | 4,725 | 960 | 5,850 | ||||
| 25 Jul | 50888.75 | 428.25 | -155.80 | 15,495 | -6,495 | 4,890 | ||||
| 24 Jul | 51317.00 | 584.05 | -190.95 | 19,080 | 8,835 | 11,385 | ||||
| 23 Jul | 51778.30 | 775 | -320.00 | 2,325 | 1,080 | 2,550 | ||||
| 22 Jul | 52280.40 | 1095 | -24.40 | 540 | 555 | 1,470 | ||||
| 19 Jul | 52265.60 | 1119.4 | -151.60 | 960 | 450 | 915 | ||||
| 18 Jul | 52620.70 | 1271 | 71.00 | 180 | 90 | 465 | ||||
| 16 Jul | 52396.80 | 1200 | -100.00 | 60 | 0 | 375 | ||||
| 15 Jul | 52455.90 | 1300 | 27.30 | 60 | -30 | 375 | ||||
| 12 Jul | 52278.90 | 1272.7 | 53.95 | 165 | 75 | 405 | ||||
| 11 Jul | 52270.65 | 1218.75 | 21.20 | 315 | 75 | 330 | ||||
| 10 Jul | 52189.30 | 1197.55 | -112.10 | 150 | 255 | 255 | ||||
| 9 Jul | 52568.80 | 1309.65 | 0.00 | 0 | -30 | 0 | ||||
| 8 Jul | 52425.80 | 1309.65 | 12.65 | 15 | -30 | 150 | ||||
| 5 Jul | 52660.35 | 1297 | -288.30 | 165 | 30 | 180 | ||||
| 4 Jul | 53103.70 | 1585.3 | -13.15 | 75 | 90 | 150 | ||||
| 3 Jul | 53089.25 | 1598.45 | -659.90 | 45 | 60 | 60 | ||||
| 2 Jul | 52168.10 | 2258.35 | -269.15 | 45 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 2527.5 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53500 expiring on 25SEP2024
Delta for 53500 CE is -
Historical price for 53500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 175.85, which was 104.50 higher than the previous day. The implied volatity was -, the open interest changed by 348060 which increased total open position to 1301505
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 71.35, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -16530 which decreased total open position to 955515
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 80.25, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 79740 which increased total open position to 971385
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 56.65, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 19530 which increased total open position to 891015
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 50.65, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by -29820 which decreased total open position to 876870
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 35.4, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 33525 which increased total open position to 906105
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 46.95, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 111900 which increased total open position to 872145
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 58.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 772305
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 56, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 231705 which increased total open position to 760530
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 94.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 38445 which increased total open position to 531990
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 96, which was -44.95 lower than the previous day. The implied volatity was -, the open interest changed by 42840 which increased total open position to 493920
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 140.95, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 62295 which increased total open position to 451380
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 115.2, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 11235 which increased total open position to 391125
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 127.35, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 10095 which increased total open position to 379305
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 119.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 138225 which increased total open position to 369510
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 116, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 109170 which increased total open position to 231930
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 135.75, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 19605 which increased total open position to 123870
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 143.3, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 15165 which increased total open position to 105135
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 130.75, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 92235
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 141.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 96030
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 131.5, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 26490 which increased total open position to 89355
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 158.65, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 11205 which increased total open position to 62790
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 141.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 10995 which increased total open position to 52425
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 161.75, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 4065 which increased total open position to 40425
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 134.95, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 5520 which increased total open position to 36210
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 158.75, which was -74.30 lower than the previous day. The implied volatity was -, the open interest changed by 8085 which increased total open position to 30675
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 233.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -2055 which decreased total open position to 22455
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 241, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 24435
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 231.95, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 23055
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 265, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 5580 which increased total open position to 22725
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 247.05, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 17220
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 320, which was -170.00 lower than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 15270
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 490, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 11655
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 520.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 10410
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 525, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 9765
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 580.85, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 7425
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 548, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 6930
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 502.55, which was 74.30 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 5850
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 428.25, which was -155.80 lower than the previous day. The implied volatity was -, the open interest changed by -6495 which decreased total open position to 4890
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 584.05, which was -190.95 lower than the previous day. The implied volatity was -, the open interest changed by 8835 which increased total open position to 11385
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 775, which was -320.00 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 2550
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1095, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 1470
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1119.4, which was -151.60 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 915
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1271, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 465
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1200, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1300, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 375
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1272.7, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 405
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1218.75, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 330
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1197.55, which was -112.10 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 255
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1309.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1309.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 150
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1297, which was -288.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 180
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1585.3, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 150
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1598.45, which was -659.90 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2258.35, which was -269.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2527.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 53500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 963 | -315.65 | 3,34,005 | 73,065 | 1,03,200 |
| 17 Sept | 52188.65 | 1278.65 | -25.15 | 21,690 | 6,435 | 29,955 |
| 16 Sept | 52153.15 | 1303.8 | -326.20 | 24,405 | 3,105 | 23,505 |
| 13 Sept | 51938.05 | 1630 | -200.00 | 8,190 | 1,875 | 20,400 |
| 12 Sept | 51772.40 | 1830 | -555.60 | 3,795 | -480 | 18,690 |
| 11 Sept | 51010.00 | 2385.6 | 241.50 | 945 | -135 | 19,215 |
| 10 Sept | 51272.30 | 2144.1 | -130.90 | 2,850 | 30 | 19,335 |
| 9 Sept | 51117.80 | 2275 | -416.25 | 2,610 | -390 | 19,425 |
| 6 Sept | 50576.85 | 2691.25 | 838.25 | 2,595 | 630 | 19,815 |
| 5 Sept | 51473.05 | 1853 | -117.00 | 675 | -165 | 19,440 |
| 4 Sept | 51400.25 | 1970 | 172.25 | 750 | 285 | 19,605 |
| 3 Sept | 51689.10 | 1797.75 | -152.25 | 5,235 | 405 | 19,305 |
| 2 Sept | 51439.55 | 1950 | -16.80 | 1,125 | 210 | 18,825 |
| 30 Aug | 51351.00 | 1966.8 | -115.25 | 2,520 | 180 | 18,825 |
| 29 Aug | 51152.75 | 2082.05 | -89.90 | 4,845 | 1,395 | 18,570 |
| 28 Aug | 51143.85 | 2171.95 | 82.40 | 12,870 | 6,825 | 17,115 |
| 27 Aug | 51278.75 | 2089.55 | -32.35 | 9,015 | 4,770 | 10,260 |
| 26 Aug | 51148.10 | 2121.9 | -268.10 | 4,245 | 615 | 5,490 |
| 23 Aug | 50933.45 | 2390 | 107.00 | 1,485 | 240 | 4,860 |
| 22 Aug | 50985.70 | 2283 | -192.05 | 4,590 | 840 | 4,665 |
| 21 Aug | 50685.55 | 2475.05 | 78.05 | 2,985 | 390 | 3,870 |
| 20 Aug | 50803.15 | 2397 | -378.00 | 840 | 360 | 3,465 |
| 19 Aug | 50368.35 | 2775 | 185.00 | 930 | 765 | 3,105 |
| 16 Aug | 50516.90 | 2590 | -646.80 | 210 | -45 | 2,340 |
| 14 Aug | 49727.30 | 3236.8 | 96.80 | 1,530 | 150 | 1,140 |
| 13 Aug | 49831.85 | 3140 | 472.45 | 270 | 135 | 975 |
| 12 Aug | 50577.95 | 2667.55 | -622.05 | 240 | 120 | 720 |
| 9 Aug | 50484.50 | 3289.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 3289.6 | 233.25 | 30 | 0 | 600 |
| 7 Aug | 50119.00 | 3056.35 | -58.90 | 195 | -135 | 600 |
| 6 Aug | 49748.30 | 3115.25 | -151.30 | 240 | 60 | 705 |
| 5 Aug | 50092.10 | 3266.55 | 1116.60 | 180 | 30 | 645 |
| 2 Aug | 51350.15 | 2149.95 | 149.80 | 225 | 30 | 630 |
| 1 Aug | 51564.00 | 2000.15 | 186.60 | 90 | -15 | 585 |
| 31 Jul | 51553.40 | 1813.55 | 0.00 | 0 | -15 | 0 |
| 30 Jul | 51499.30 | 1813.55 | -186.60 | 165 | 15 | 600 |
| 29 Jul | 51406.25 | 2000.15 | -194.85 | 750 | 420 | 585 |
| 26 Jul | 51295.95 | 2195 | -194.00 | 225 | -675 | 165 |
| 25 Jul | 50888.75 | 2389 | 174.00 | 645 | 0 | 840 |
| 24 Jul | 51317.00 | 2215 | 238.95 | 165 | -15 | 840 |
| 23 Jul | 51778.30 | 1976.05 | 116.05 | 15 | 0 | 855 |
| 22 Jul | 52280.40 | 1860 | 71.10 | 465 | 225 | 855 |
| 19 Jul | 52265.60 | 1788.9 | 173.90 | 15 | 0 | 630 |
| 18 Jul | 52620.70 | 1615 | -32.05 | 30 | 0 | 630 |
| 16 Jul | 52396.80 | 1647.05 | -2.95 | 30 | 30 | 630 |
| 15 Jul | 52455.90 | 1650 | -25.00 | 45 | 0 | 600 |
| 12 Jul | 52278.90 | 1675 | 3.45 | 30 | 600 | 600 |
| 11 Jul | 52270.65 | 1671.55 | 0.00 | 0 | 600 | 0 |
| 10 Jul | 52189.30 | 1671.55 | 0.00 | 0 | 600 | 0 |
| 9 Jul | 52568.80 | 1671.55 | -517.90 | 750 | 600 | 600 |
| 8 Jul | 52425.80 | 2189.45 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 52660.35 | 2189.45 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 2189.45 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 2189.45 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 2189.45 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 2189.45 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53500 expiring on 25SEP2024
Delta for 53500 PE is -
Historical price for 53500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 963, which was -315.65 lower than the previous day. The implied volatity was -, the open interest changed by 73065 which increased total open position to 103200
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1278.65, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 6435 which increased total open position to 29955
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1303.8, which was -326.20 lower than the previous day. The implied volatity was -, the open interest changed by 3105 which increased total open position to 23505
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1630, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 20400
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1830, which was -555.60 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 18690
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2385.6, which was 241.50 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 19215
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2144.1, which was -130.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 19335
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2275, which was -416.25 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 19425
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2691.25, which was 838.25 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 19815
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1853, which was -117.00 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 19440
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1970, which was 172.25 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 19605
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1797.75, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 19305
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1950, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 18825
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1966.8, which was -115.25 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 18825
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2082.05, which was -89.90 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 18570
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2171.95, which was 82.40 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 17115
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2089.55, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 4770 which increased total open position to 10260
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2121.9, which was -268.10 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 5490
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2390, which was 107.00 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 4860
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2283, which was -192.05 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 4665
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2475.05, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 3870
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2397, which was -378.00 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 3465
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2775, which was 185.00 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 3105
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2590, which was -646.80 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2340
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3236.8, which was 96.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1140
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3140, which was 472.45 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 975
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2667.55, which was -622.05 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 720
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3289.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3289.6, which was 233.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3056.35, which was -58.90 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 600
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3115.25, which was -151.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 705
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3266.55, which was 1116.60 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 645
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2149.95, which was 149.80 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 630
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 2000.15, which was 186.60 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 585
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1813.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1813.55, which was -186.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 600
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2000.15, which was -194.85 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 585
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 2195, which was -194.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 165
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2389, which was 174.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2215, which was 238.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 840
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1976.05, which was 116.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 855
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1860, which was 71.10 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 855
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1788.9, which was 173.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 630
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1615, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 630
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1647.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 630
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1650, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1675, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1671.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1671.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1671.55, which was -517.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2189.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0