BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:22 PM IST
| BANKNIFTY 27NOV2024 53700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 2.24
Theta: -4.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50441.70 | 6.45 | -1.65 | 21.27 | 47,073 | -772 | 11,902 | |||
| 19 Nov | 50626.50 | 8.1 | -2.50 | 18.73 | 84,068 | -708 | 12,751 | |||
| 18 Nov | 50363.80 | 10.6 | -7.00 | 18.87 | 49,341 | 5,996 | 13,470 | |||
| 14 Nov | 50179.55 | 17.6 | -15.65 | 17.47 | 46,643 | 3,191 | 6,885 | |||
| 13 Nov | 50088.35 | 33.25 | -8.20 | 18.42 | 22,633 | 594 | 3,873 | |||
| 12 Nov | 51157.80 | 41.45 | -47.25 | 14.49 | 18,321 | -664 | 3,493 | |||
| 11 Nov | 51876.75 | 88.7 | -0.90 | 13.02 | 11,411 | 2,235 | 4,238 | |||
| 8 Nov | 51561.20 | 89.6 | -70.85 | 13.25 | 7,983 | 38 | 2,008 | |||
| 7 Nov | 51916.50 | 160.45 | -137.30 | 13.40 | 4,917 | 459 | 1,964 | |||
| 6 Nov | 52317.40 | 297.75 | 5.90 | 13.56 | 1,839 | 316 | 1,485 | |||
|
|
||||||||||
| 5 Nov | 52207.25 | 291.85 | 140.45 | 14.84 | 1,941 | 397 | 1,169 | |||
| 4 Nov | 51215.25 | 151.4 | -72.15 | 15.39 | 1,247 | 193 | 776 | |||
| 1 Nov | 51673.90 | 223.55 | -18.80 | 14.14 | 208 | 59 | 586 | |||
| 31 Oct | 51475.35 | 242.35 | -91.50 | - | 774 | -15 | 528 | |||
| 30 Oct | 51807.50 | 333.85 | -75.35 | - | 911 | 75 | 570 | |||
| 29 Oct | 52320.70 | 409.2 | 200.30 | - | 920 | -44 | 506 | |||
| 28 Oct | 51259.30 | 208.9 | 55.45 | - | 281 | 143 | 549 | |||
| 25 Oct | 50787.45 | 153.45 | -117.10 | - | 1,122 | -1 | 406 | |||
| 24 Oct | 51531.15 | 270.55 | 30.55 | - | 182 | 45 | 407 | |||
| 23 Oct | 51239.00 | 240 | -21.95 | - | 369 | 101 | 363 | |||
| 22 Oct | 51257.15 | 261.95 | -123.70 | - | 369 | 0 | 256 | |||
| 21 Oct | 51962.70 | 385.65 | -115.35 | - | 244 | 105 | 259 | |||
| 18 Oct | 52094.20 | 501 | 206.75 | - | 193 | 65 | 147 | |||
| 17 Oct | 51288.80 | 294.25 | -123.50 | - | 6 | 0 | 84 | |||
| 16 Oct | 51801.05 | 417.75 | -59.60 | - | 5 | 4 | 85 | |||
| 15 Oct | 51906.00 | 477.35 | -2.20 | - | 2 | -1 | 80 | |||
| 14 Oct | 51816.90 | 479.55 | 148.60 | - | 13 | -1 | 80 | |||
| 11 Oct | 51172.30 | 330.95 | -126.65 | - | 96 | 61 | 82 | |||
| 10 Oct | 51530.90 | 457.6 | 27.60 | - | 3 | 0 | 22 | |||
| 9 Oct | 51007.00 | 430 | -54.05 | - | 7 | 0 | 23 | |||
| 8 Oct | 51021.00 | 484.05 | 54.00 | - | 46 | 0 | 25 | |||
| 7 Oct | 50478.90 | 430.05 | -186.95 | - | 11 | 0 | 17 | |||
| 4 Oct | 51462.05 | 617 | -36.80 | - | 25 | -6 | 17 | |||
| 3 Oct | 51845.20 | 653.8 | -466.00 | - | 159 | -119 | 23 | |||
| 1 Oct | 52922.60 | 1119.8 | -71.55 | - | 10 | 2 | 142 | |||
| 30 Sept | 52978.10 | 1191.35 | -408.75 | - | 145 | 124 | 132 | |||
| 27 Sept | 53834.30 | 1600.1 | -134.90 | - | 3 | 0 | 8 | |||
| 26 Sept | 54375.35 | 1735 | 64.00 | - | 1 | 0 | 9 | |||
| 25 Sept | 54101.65 | 1671 | -156.10 | - | 4 | 0 | 9 | |||
| 24 Sept | 53968.60 | 1827.1 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Sept | 54105.80 | 1827.1 | 541.35 | - | 5 | 2 | 10 | |||
| 20 Sept | 53793.20 | 1285.75 | 95.10 | - | 2 | 0 | 6 | |||
| 19 Sept | 53037.60 | 1190.65 | -363.00 | - | 4 | 0 | 2 | |||
| 18 Sept | 52750.40 | 1553.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1553.65 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Sept | 52153.15 | 1553.65 | 0.00 | - | 1 | 0 | 1 | |||
| 13 Sept | 51938.05 | 1553.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1553.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Sept | 51272.30 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Sept | 51117.80 | 1553.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 5 Sept | 51473.05 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 4 Sept | 51400.25 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 3 Sept | 51689.10 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 2 Sept | 51439.55 | 1553.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1553.65 | 0.00 | - | 0 | 0 | 1 | |||
| 29 Aug | 51165.25 | 1553.65 | - | 1 | 0 | 0 | ||||
For Nifty Bank - strike price 53700 expiring on 27NOV2024
Delta for 53700 CE is 0.01
Historical price for 53700 CE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 6.45, which was -1.65 lower than the previous day. The implied volatity was 21.27, the open interest changed by -772 which decreased total open position to 11902
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 8.1, which was -2.50 lower than the previous day. The implied volatity was 18.73, the open interest changed by -708 which decreased total open position to 12751
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 10.6, which was -7.00 lower than the previous day. The implied volatity was 18.87, the open interest changed by 5996 which increased total open position to 13470
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 17.6, which was -15.65 lower than the previous day. The implied volatity was 17.47, the open interest changed by 3191 which increased total open position to 6885
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 33.25, which was -8.20 lower than the previous day. The implied volatity was 18.42, the open interest changed by 594 which increased total open position to 3873
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 41.45, which was -47.25 lower than the previous day. The implied volatity was 14.49, the open interest changed by -664 which decreased total open position to 3493
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 88.7, which was -0.90 lower than the previous day. The implied volatity was 13.02, the open interest changed by 2235 which increased total open position to 4238
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 89.6, which was -70.85 lower than the previous day. The implied volatity was 13.25, the open interest changed by 38 which increased total open position to 2008
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 160.45, which was -137.30 lower than the previous day. The implied volatity was 13.40, the open interest changed by 459 which increased total open position to 1964
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 297.75, which was 5.90 higher than the previous day. The implied volatity was 13.56, the open interest changed by 316 which increased total open position to 1485
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 291.85, which was 140.45 higher than the previous day. The implied volatity was 14.84, the open interest changed by 397 which increased total open position to 1169
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 151.4, which was -72.15 lower than the previous day. The implied volatity was 15.39, the open interest changed by 193 which increased total open position to 776
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 223.55, which was -18.80 lower than the previous day. The implied volatity was 14.14, the open interest changed by 59 which increased total open position to 586
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 242.35, which was -91.50 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 333.85, which was -75.35 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 409.2, which was 200.30 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 208.9, which was 55.45 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 153.45, which was -117.10 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 270.55, which was 30.55 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 240, which was -21.95 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 261.95, which was -123.70 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 385.65, which was -115.35 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 501, which was 206.75 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 294.25, which was -123.50 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 417.75, which was -59.60 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 477.35, which was -2.20 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 479.55, which was 148.60 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 330.95, which was -126.65 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 457.6, which was 27.60 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 430, which was -54.05 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 484.05, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 430.05, which was -186.95 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 617, which was -36.80 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 653.8, which was -466.00 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 1119.8, which was -71.55 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 1191.35, which was -408.75 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 1600.1, which was -134.90 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 1735, which was 64.00 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 1671, which was -156.10 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 1827.1, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1827.1, which was 541.35 higher 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 1285.75, which was 95.10 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 1190.65, which was -363.00 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, 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 1553.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 53700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 20.01
Theta: -91.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50441.70 | 3703.85 | 719.65 | 62.30 | 2 | 0 | 439 |
| 19 Nov | 50626.50 | 2984.2 | 1134.00 | - | 14 | -8 | 441 |
| 18 Nov | 50363.80 | 1850.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 1850.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 1850.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 51157.80 | 1850.2 | 119.00 | - | 2 | 0 | 450 |
| 11 Nov | 51876.75 | 1731.2 | -284.65 | 12.55 | 40 | -20 | 450 |
| 8 Nov | 51561.20 | 2015.85 | 320.85 | 14.38 | 37 | -10 | 468 |
| 7 Nov | 51916.50 | 1695 | 391.70 | 14.00 | 14 | -1 | 478 |
| 6 Nov | 52317.40 | 1303.3 | -240.40 | 13.57 | 333 | 114 | 479 |
| 5 Nov | 52207.25 | 1543.7 | -47.25 | 14.29 | 16 | 3 | 365 |
| 4 Nov | 51215.25 | 1590.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 1590.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 1590.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 1590.95 | 146.30 | - | 8 | 0 | 362 |
| 29 Oct | 52320.70 | 1444.65 | -520.50 | - | 195 | 180 | 362 |
| 28 Oct | 51259.30 | 1965.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 1965.15 | 0.00 | - | 0 | 174 | 0 |
| 24 Oct | 51531.15 | 1965.15 | -233.75 | - | 180 | 168 | 176 |
| 23 Oct | 51239.00 | 2198.9 | 460.95 | - | 5 | 0 | 8 |
| 22 Oct | 51257.15 | 1737.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 1737.95 | -611.35 | - | 8 | 0 | 8 |
| 18 Oct | 52094.20 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2349.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2349.3 | 0.00 | - | 0 | 8 | 0 |
| 9 Oct | 51007.00 | 2349.3 | 1223.80 | - | 8 | 0 | 0 |
| 8 Oct | 51021.00 | 1125.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1125.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1125.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1125.5 | 0.00 | - | 0 | -1 | 0 |
| 1 Oct | 52922.60 | 1125.5 | 262.15 | - | 1 | 0 | 1 |
| 30 Sept | 52978.10 | 863.35 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 53834.30 | 863.35 | -2207.95 | - | 1 | 0 | 0 |
| 26 Sept | 54375.35 | 3071.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 3071.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 3071.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 3071.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 3071.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 3071.3 | 3071.30 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 0 | 0.00 | - | 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 53700 expiring on 27NOV2024
Delta for 53700 PE is -0.76
Historical price for 53700 PE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 3703.85, which was 719.65 higher than the previous day. The implied volatity was 62.30, the open interest changed by 0 which decreased total open position to 439
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2984.2, which was 1134.00 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 441
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1850.2, 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 1850.2, 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 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1850.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1850.2, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1731.2, which was -284.65 lower than the previous day. The implied volatity was 12.55, the open interest changed by -20 which decreased total open position to 450
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2015.85, which was 320.85 higher than the previous day. The implied volatity was 14.38, the open interest changed by -10 which decreased total open position to 468
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1695, which was 391.70 higher than the previous day. The implied volatity was 14.00, the open interest changed by -1 which decreased total open position to 478
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1303.3, which was -240.40 lower than the previous day. The implied volatity was 13.57, the open interest changed by 114 which increased total open position to 479
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1543.7, which was -47.25 lower than the previous day. The implied volatity was 14.29, the open interest changed by 3 which increased total open position to 365
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1590.95, 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 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1590.95, 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1590.95, 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 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 1590.95, which was 146.30 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 1444.65, which was -520.50 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 1965.15, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1965.15, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1965.15, which was -233.75 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 2198.9, which was 460.95 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 1737.95, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1737.95, which was -611.35 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 2349.3, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2349.3, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2349.3, 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 2349.3, 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 2349.3, 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 2349.3, 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 2349.3, 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 2349.3, which was 1223.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1125.5, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1125.5, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1125.5, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1125.5, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1125.5, which was 262.15 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 863.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 863.35, which was -2207.95 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 3071.3, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3071.3, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3071.3, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3071.3, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3071.3, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3071.3, which was 3071.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 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 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
