`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
50759.2 -816.50 (-1.58%)

Back to Option Chain

Historical option data for BANKNIFTY

20 Dec 2024 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANKNIFTY 24DEC2024 53500 CE
Delta: 0.02
Vega: 3.02
Theta: -9.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 11.35 -39.65 23.74 5,91,288 15,053.5 1,11,894
19 Dec 51575.70 51 -111.60 21.47 4,28,108.5 4,296 96,840.5
18 Dec 52139.55 162.6 -136.65 21.31 3,70,290 12,883.5 92,544.5
17 Dec 52834.80 299.25 -289.75 18.80 6,01,777 19,787.5 79,661
16 Dec 53581.35 589 -5.90 16.92 7,26,622 1,563.5 59,873.5
13 Dec 53583.80 594.9 78.80 11.79 6,22,644 -8,599 58,310
12 Dec 53216.45 516.1 -98.90 14.65 4,11,072 9,530.5 66,909
11 Dec 53391.35 615 -135.00 14.26 5,37,743 16,082 57,378.5
10 Dec 53577.70 750 45.00 13.84 5,21,390 902 41,296.5
9 Dec 53407.75 705 -117.00 14.66 4,19,863.5 7,300 40,394.5
6 Dec 53509.50 822 -46.00 14.51 3,08,753.5 2,156 33,094.5
5 Dec 53603.55 868 158.55 13.57 3,58,926.5 -9,749.5 30,938.5
4 Dec 53266.90 709.45 234.95 14.00 3,44,966.5 5,974.5 40,688
3 Dec 52695.75 474.5 141.50 13.95 2,76,438 8,887 34,713.5
2 Dec 52109.00 333 3.00 14.46 1,60,944 608.5 25,826.5
29 Nov 52055.60 330 -17.35 13.84 1,59,824 1,548 25,218
28 Nov 51906.85 347.35 -41.05 14.10 2,35,375.5 3,773.5 23,670
27 Nov 52301.80 388.4 -7.75 12.63 43,421 8,978.5 19,896.5
26 Nov 52191.50 396.15 -25.85 13.20 14,455 1,046 10,918
25 Nov 52207.50 422 217.15 13.30 19,835 2,135 9,872
22 Nov 51135.40 204.85 95.10 13.71 16,010.5 1,959 7,737
21 Nov 50372.90 109.75 -12.15 13.42 12,156.5 678 5,778
19 Nov 50626.50 121.9 -1.05 13.26 11,202.5 1,347.5 5,100
18 Nov 50363.80 122.95 -14.60 13.42 4,999 661.5 3,752.5
14 Nov 50179.55 137.55 -62.25 13.52 6,493.5 1,401 3,091
13 Nov 50088.35 199.8 -114.65 14.68 6,223 53.5 1,690
12 Nov 51157.80 314.45 -172.15 13.46 3,254 514.5 1,636.5
11 Nov 51876.75 486.6 22.60 12.86 1,576.5 290 1,122
8 Nov 51561.20 464 -170.95 13.30 935.5 144.5 832
7 Nov 51916.50 634.95 -197.40 13.77 371 30.5 687.5
6 Nov 52317.40 832.35 97.20 13.49 343 17 657
5 Nov 52207.25 735.15 178.85 13.59 489.5 83.5 640
4 Nov 51215.25 556.3 -90.90 15.23 432.5 16 556.5
1 Nov 51673.90 647.2 -36.35 13.83 21.5 0.5 540.5
31 Oct 51475.35 683.55 -121.80 - 247 25.5 540
30 Oct 51807.50 805.35 -109.65 - 190.5 -34 514.5
29 Oct 52320.70 915 335.00 - 584.5 33.5 548.5
28 Oct 51259.30 580 72.50 - 304.5 113 515
25 Oct 50787.45 507.5 -179.45 - 592 93.5 402
24 Oct 51531.15 686.95 42.95 - 190 74.5 308.5
23 Oct 51239.00 644 -57.45 - 207.5 45 234
22 Oct 51257.15 701.45 -193.55 - 192 16 189
21 Oct 51962.70 895 -136.80 - 172.5 11 173
18 Oct 52094.20 1031.8 271.80 - 57 16.5 162
17 Oct 51288.80 760 -179.95 - 50.5 21 145.5
16 Oct 51801.05 939.95 18.05 - 7.5 3 124.5
15 Oct 51906.00 921.9 24.90 - 22.5 6.5 121.5
14 Oct 51816.90 897 166.85 - 27 12.5 115
11 Oct 51172.30 730.15 -163.05 - 37.5 -17.5 102.5
10 Oct 51530.90 893.2 95.20 - 48.5 13.5 120
9 Oct 51007.00 798 -32.45 - 52 23.5 106.5
8 Oct 51021.00 830.45 84.25 - 70 -1 83
7 Oct 50478.90 746.2 -260.90 - 77.5 2 84
4 Oct 51462.05 1007.1 -125.90 - 457 21 82
3 Oct 51845.20 1133 -497.00 - 142.5 39 61
1 Oct 52922.60 1630 -25.50 - 15 5.5 22
30 Sept 52978.10 1655.5 -1384.65 - 33.5 16.5 16.5
27 Sept 53834.30 3040.15 0.00 - 0 0 0
26 Sept 54375.35 3040.15 - 0 0 0

For Nifty Bank - strike price 53500 expiring on 24DEC2024

Delta for 53500 CE is 0.02

Historical price for 53500 CE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 11.35, which was -39.65 lower than the previous day. The implied volatity was 23.74, the open interest changed by 30107 which increased total open position to 223788


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 51, which was -111.60 lower than the previous day. The implied volatity was 21.47, the open interest changed by 8592 which increased total open position to 193681


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 162.6, which was -136.65 lower than the previous day. The implied volatity was 21.31, the open interest changed by 25767 which increased total open position to 185089


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 299.25, which was -289.75 lower than the previous day. The implied volatity was 18.80, the open interest changed by 39575 which increased total open position to 159322


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 589, which was -5.90 lower than the previous day. The implied volatity was 16.92, the open interest changed by 3127 which increased total open position to 119747


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 594.9, which was 78.80 higher than the previous day. The implied volatity was 11.79, the open interest changed by -17198 which decreased total open position to 116620


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 516.1, which was -98.90 lower than the previous day. The implied volatity was 14.65, the open interest changed by 19061 which increased total open position to 133818


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 615, which was -135.00 lower than the previous day. The implied volatity was 14.26, the open interest changed by 32164 which increased total open position to 114757


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 750, which was 45.00 higher than the previous day. The implied volatity was 13.84, the open interest changed by 1804 which increased total open position to 82593


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 705, which was -117.00 lower than the previous day. The implied volatity was 14.66, the open interest changed by 14600 which increased total open position to 80789


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 822, which was -46.00 lower than the previous day. The implied volatity was 14.51, the open interest changed by 4312 which increased total open position to 66189


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 868, which was 158.55 higher than the previous day. The implied volatity was 13.57, the open interest changed by -19499 which decreased total open position to 61877


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 709.45, which was 234.95 higher than the previous day. The implied volatity was 14.00, the open interest changed by 11949 which increased total open position to 81376


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 474.5, which was 141.50 higher than the previous day. The implied volatity was 13.95, the open interest changed by 17774 which increased total open position to 69427


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 333, which was 3.00 higher than the previous day. The implied volatity was 14.46, the open interest changed by 1217 which increased total open position to 51653


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 330, which was -17.35 lower than the previous day. The implied volatity was 13.84, the open interest changed by 3096 which increased total open position to 50436


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 347.35, which was -41.05 lower than the previous day. The implied volatity was 14.10, the open interest changed by 7547 which increased total open position to 47340


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 388.4, which was -7.75 lower than the previous day. The implied volatity was 12.63, the open interest changed by 17957 which increased total open position to 39793


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 396.15, which was -25.85 lower than the previous day. The implied volatity was 13.20, the open interest changed by 2092 which increased total open position to 21836


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 422, which was 217.15 higher than the previous day. The implied volatity was 13.30, the open interest changed by 4270 which increased total open position to 19744


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 204.85, which was 95.10 higher than the previous day. The implied volatity was 13.71, the open interest changed by 3918 which increased total open position to 15474


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 109.75, which was -12.15 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1356 which increased total open position to 11556


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 121.9, which was -1.05 lower than the previous day. The implied volatity was 13.26, the open interest changed by 2695 which increased total open position to 10200


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 122.95, which was -14.60 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1323 which increased total open position to 7505


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 137.55, which was -62.25 lower than the previous day. The implied volatity was 13.52, the open interest changed by 2802 which increased total open position to 6182


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 199.8, which was -114.65 lower than the previous day. The implied volatity was 14.68, the open interest changed by 107 which increased total open position to 3380


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 314.45, which was -172.15 lower than the previous day. The implied volatity was 13.46, the open interest changed by 1029 which increased total open position to 3273


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 486.6, which was 22.60 higher than the previous day. The implied volatity was 12.86, the open interest changed by 580 which increased total open position to 2244


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 464, which was -170.95 lower than the previous day. The implied volatity was 13.30, the open interest changed by 289 which increased total open position to 1664


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 634.95, which was -197.40 lower than the previous day. The implied volatity was 13.77, the open interest changed by 61 which increased total open position to 1375


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 832.35, which was 97.20 higher than the previous day. The implied volatity was 13.49, the open interest changed by 34 which increased total open position to 1314


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 735.15, which was 178.85 higher than the previous day. The implied volatity was 13.59, the open interest changed by 167 which increased total open position to 1280


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 556.3, which was -90.90 lower than the previous day. The implied volatity was 15.23, the open interest changed by 32 which increased total open position to 1113


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 647.2, which was -36.35 lower than the previous day. The implied volatity was 13.83, the open interest changed by 1 which increased total open position to 1081


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 683.55, which was -121.80 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 805.35, which was -109.65 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 915, which was 335.00 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 580, which was 72.50 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 507.5, which was -179.45 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 686.95, which was 42.95 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 644, which was -57.45 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 701.45, which was -193.55 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 895, which was -136.80 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 1031.8, which was 271.80 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 760, which was -179.95 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 939.95, which was 18.05 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 921.9, which was 24.90 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 897, which was 166.85 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 730.15, which was -163.05 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 893.2, which was 95.20 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 798, which was -32.45 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 830.45, which was 84.25 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 746.2, which was -260.90 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 1007.1, which was -125.90 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 1133, which was -497.00 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 1630, which was -25.50 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 1655.5, which was -1384.65 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 3040.15, 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 3040.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 24DEC2024 53500 PE
Delta: -0.89
Vega: 9.74
Theta: -32.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 2675.4 875.40 37.21 7,930 -3,115 26,498.5
19 Dec 51575.70 1800 453.10 - 12,835.5 -6,835 29,613.5
18 Dec 52139.55 1346.9 502.50 20.12 46,213.5 -7,937 36,448.5
17 Dec 52834.80 844.4 406.35 16.32 3,74,861 -6,397.5 44,385.5
16 Dec 53581.35 438.05 8.05 15.51 6,67,852.5 3,142.5 50,783
13 Dec 53583.80 430 -180.00 15.17 2,68,469 -8,979 47,640.5
12 Dec 53216.45 610 25.00 14.50 3,59,961.5 -1,825 56,619.5
11 Dec 53391.35 585 13.00 15.57 5,25,984.5 12,654.5 58,444.5
10 Dec 53577.70 572 -120.35 17.22 4,69,628 3,577.5 45,790
9 Dec 53407.75 692.35 54.45 17.62 4,47,722.5 8,875.5 42,212.5
6 Dec 53509.50 637.9 -32.10 16.06 3,63,456 6,714.5 33,337
5 Dec 53603.55 670 -143.95 17.43 2,33,477.5 8,062 26,622.5
4 Dec 53266.90 813.95 -293.90 16.65 84,954.5 10,466.5 18,560.5
3 Dec 52695.75 1107.85 -330.25 16.15 12,398 1,635.5 8,094
2 Dec 52109.00 1438.1 -23.30 15.51 2,828.5 96.5 6,458.5
29 Nov 52055.60 1461.4 -41.80 14.28 3,850.5 299.5 6,362
28 Nov 51906.85 1503.2 245.20 14.50 13,138.5 1,875 6,062.5
27 Nov 52301.80 1258 -132.00 13.77 5,385.5 2,042 4,187.5
26 Nov 52191.50 1390 -18.90 14.75 1,162 377.5 2,145.5
25 Nov 52207.50 1408.9 -800.85 15.16 1,759.5 525.5 1,768
22 Nov 51135.40 2209.75 -590.50 15.34 823 489 1,242.5
21 Nov 50372.90 2800.25 40.55 16.94 44 19.5 753.5
19 Nov 50626.50 2759.7 -48.70 16.42 110.5 -18 734
18 Nov 50363.80 2808.4 -373.70 15.60 90 -32.5 752
14 Nov 50179.55 3182.1 433.10 21.28 11.5 -6 784.5
13 Nov 50088.35 2749 644.90 13.02 172.5 26 790.5
12 Nov 51157.80 2104.1 492.75 13.88 179 65 764.5
11 Nov 51876.75 1611.35 -250.65 13.84 1,105.5 415.5 699.5
8 Nov 51561.20 1862 278.90 14.69 282 -9 284
7 Nov 51916.50 1583.1 230.00 14.11 74 -1.5 293
6 Nov 52317.40 1353.1 -251.95 14.90 151.5 99 294.5
5 Nov 52207.25 1605.05 -487.40 16.09 49.5 13.5 195.5
4 Nov 51215.25 2092.45 259.35 15.15 103.5 92.5 182
1 Nov 51673.90 1833.1 0.10 15.56 0.5 0 89.5
31 Oct 51475.35 1833 163.05 - 36.5 3 89.5
30 Oct 51807.50 1669.95 183.80 - 14 2.5 86.5
29 Oct 52320.70 1486.15 -484.75 - 55 18 84
28 Oct 51259.30 1970.9 -529.10 - 23.5 0.5 66
25 Oct 50787.45 2500 640.00 - 34 3.5 65.5
24 Oct 51531.15 1860 -262.30 - 4.5 -0.5 62
23 Oct 51239.00 2122.3 60.75 - 3.5 0 62.5
22 Oct 51257.15 2061.55 359.55 - 23.5 -2.5 62.5
21 Oct 51962.70 1702 147.00 - 19 1.5 65
18 Oct 52094.20 1555 -530.00 - 9.5 -3.5 63.5
17 Oct 51288.80 2085 478.05 - 12.5 3.5 67
16 Oct 51801.05 1606.95 -73.05 - 1.5 1 63.5
15 Oct 51906.00 1680 -52.40 - 1.5 0 62.5
14 Oct 51816.90 1732.4 -367.60 - 1.5 0 62.5
11 Oct 51172.30 2100 186.45 - 3 0 62.5
10 Oct 51530.90 1913.55 -296.30 - 3 2.5 62.5
9 Oct 51007.00 2209.85 -76.15 - 4.5 0 60
8 Oct 51021.00 2286 -185.80 - 5.5 -2 60
7 Oct 50478.90 2471.8 608.95 - 28.5 -23 62
4 Oct 51462.05 1862.85 230.35 - 10.5 -1 85
3 Oct 51845.20 1632.5 468.90 - 98.5 -1.5 86
1 Oct 52922.60 1163.6 -0.30 - 54.5 -7 87.5
30 Sept 52978.10 1163.9 248.90 - 114 61 94.5
27 Sept 53834.30 915 35.95 - 41 14.5 33.5
26 Sept 54375.35 879.05 - 28.5 19 19

For Nifty Bank - strike price 53500 expiring on 24DEC2024

Delta for 53500 PE is -0.89

Historical price for 53500 PE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2675.4, which was 875.40 higher than the previous day. The implied volatity was 37.21, the open interest changed by -6230 which decreased total open position to 52997


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1800, which was 453.10 higher than the previous day. The implied volatity was -, the open interest changed by -13670 which decreased total open position to 59227


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 1346.9, which was 502.50 higher than the previous day. The implied volatity was 20.12, the open interest changed by -15874 which decreased total open position to 72897


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 844.4, which was 406.35 higher than the previous day. The implied volatity was 16.32, the open interest changed by -12795 which decreased total open position to 88771


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 438.05, which was 8.05 higher than the previous day. The implied volatity was 15.51, the open interest changed by 6285 which increased total open position to 101566


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 430, which was -180.00 lower than the previous day. The implied volatity was 15.17, the open interest changed by -17958 which decreased total open position to 95281


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 610, which was 25.00 higher than the previous day. The implied volatity was 14.50, the open interest changed by -3650 which decreased total open position to 113239


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 585, which was 13.00 higher than the previous day. The implied volatity was 15.57, the open interest changed by 25309 which increased total open position to 116889


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 572, which was -120.35 lower than the previous day. The implied volatity was 17.22, the open interest changed by 7155 which increased total open position to 91580


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 692.35, which was 54.45 higher than the previous day. The implied volatity was 17.62, the open interest changed by 17751 which increased total open position to 84425


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 637.9, which was -32.10 lower than the previous day. The implied volatity was 16.06, the open interest changed by 13429 which increased total open position to 66674


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 670, which was -143.95 lower than the previous day. The implied volatity was 17.43, the open interest changed by 16124 which increased total open position to 53245


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 813.95, which was -293.90 lower than the previous day. The implied volatity was 16.65, the open interest changed by 20933 which increased total open position to 37121


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 1107.85, which was -330.25 lower than the previous day. The implied volatity was 16.15, the open interest changed by 3271 which increased total open position to 16188


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 1438.1, which was -23.30 lower than the previous day. The implied volatity was 15.51, the open interest changed by 193 which increased total open position to 12917


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 1461.4, which was -41.80 lower than the previous day. The implied volatity was 14.28, the open interest changed by 599 which increased total open position to 12724


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 1503.2, which was 245.20 higher than the previous day. The implied volatity was 14.50, the open interest changed by 3750 which increased total open position to 12125


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 1258, which was -132.00 lower than the previous day. The implied volatity was 13.77, the open interest changed by 4084 which increased total open position to 8375


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 1390, which was -18.90 lower than the previous day. The implied volatity was 14.75, the open interest changed by 755 which increased total open position to 4291


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 1408.9, which was -800.85 lower than the previous day. The implied volatity was 15.16, the open interest changed by 1051 which increased total open position to 3536


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2209.75, which was -590.50 lower than the previous day. The implied volatity was 15.34, the open interest changed by 978 which increased total open position to 2485


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2800.25, which was 40.55 higher than the previous day. The implied volatity was 16.94, the open interest changed by 39 which increased total open position to 1507


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2759.7, which was -48.70 lower than the previous day. The implied volatity was 16.42, the open interest changed by -36 which decreased total open position to 1468


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2808.4, which was -373.70 lower than the previous day. The implied volatity was 15.60, the open interest changed by -65 which decreased total open position to 1504


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3182.1, which was 433.10 higher than the previous day. The implied volatity was 21.28, the open interest changed by -12 which decreased total open position to 1569


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2749, which was 644.90 higher than the previous day. The implied volatity was 13.02, the open interest changed by 52 which increased total open position to 1581


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2104.1, which was 492.75 higher than the previous day. The implied volatity was 13.88, the open interest changed by 130 which increased total open position to 1529


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1611.35, which was -250.65 lower than the previous day. The implied volatity was 13.84, the open interest changed by 831 which increased total open position to 1399


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1862, which was 278.90 higher than the previous day. The implied volatity was 14.69, the open interest changed by -18 which decreased total open position to 568


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1583.1, which was 230.00 higher than the previous day. The implied volatity was 14.11, the open interest changed by -3 which decreased total open position to 586


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1353.1, which was -251.95 lower than the previous day. The implied volatity was 14.90, the open interest changed by 198 which increased total open position to 589


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1605.05, which was -487.40 lower than the previous day. The implied volatity was 16.09, the open interest changed by 27 which increased total open position to 391


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2092.45, which was 259.35 higher than the previous day. The implied volatity was 15.15, the open interest changed by 185 which increased total open position to 364


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1833.1, which was 0.10 higher than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 179


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1833, which was 163.05 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 1669.95, which was 183.80 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 1486.15, which was -484.75 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 1970.9, which was -529.10 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 2500, which was 640.00 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 1860, which was -262.30 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 2122.3, which was 60.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2061.55, which was 359.55 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 1702, which was 147.00 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 1555, which was -530.00 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 2085, which was 478.05 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 1606.95, which was -73.05 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 1680, which was -52.40 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 1732.4, which was -367.60 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 2100, which was 186.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1913.55, which was -296.30 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 2209.85, which was -76.15 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 2286, which was -185.80 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 2471.8, which was 608.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1862.85, which was 230.35 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 1632.5, which was 468.90 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 1163.6, which was -0.30 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 1163.9, which was 248.90 higher 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 915, which was 35.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 879.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to