BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:22 PM IST
| BANKNIFTY 27NOV2024 53800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 2.03
Theta: -3.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50441.70 | 5.75 | -1.75 | 21.47 | 1,04,088 | 26,131 | 39,948 | |||
| 19 Nov | 50626.50 | 7.5 | -2.25 | 19.02 | 73,500 | -1,059 | 13,948 | |||
| 18 Nov | 50363.80 | 9.75 | -6.25 | 19.12 | 52,575 | 7,497 | 15,014 | |||
| 14 Nov | 50179.55 | 16 | -12.10 | 17.61 | 51,491 | 4,675 | 7,562 | |||
| 13 Nov | 50088.35 | 28.1 | -8.20 | 18.28 | 18,551 | -28 | 2,943 | |||
| 12 Nov | 51157.80 | 36.3 | -37.65 | 14.53 | 15,066 | -162 | 2,970 | |||
| 11 Nov | 51876.75 | 73.95 | -1.85 | 12.86 | 11,505 | 482 | 3,129 | |||
| 8 Nov | 51561.20 | 75.8 | -70.55 | 13.06 | 9,394 | 648 | 2,674 | |||
| 7 Nov | 51916.50 | 146.35 | -124.10 | 13.48 | 3,430 | 443 | 1,968 | |||
| 6 Nov | 52317.40 | 270.45 | 24.15 | 13.54 | 2,239 | 407 | 1,526 | |||
| 5 Nov | 52207.25 | 246.3 | 110.90 | 14.29 | 2,342 | 290 | 1,122 | |||
| 4 Nov | 51215.25 | 135.4 | -65.35 | 15.31 | 1,795 | 216 | 834 | |||
| 1 Nov | 51673.90 | 200.75 | -20.00 | 14.03 | 183 | 33 | 618 | |||
| 31 Oct | 51475.35 | 220.75 | -83.50 | - | 1,265 | 20 | 583 | |||
| 30 Oct | 51807.50 | 304.25 | -90.15 | - | 834 | -82 | 558 | |||
| 29 Oct | 52320.70 | 394.4 | 204.00 | - | 531 | 70 | 639 | |||
| 28 Oct | 51259.30 | 190.4 | 44.15 | - | 556 | 158 | 569 | |||
| 25 Oct | 50787.45 | 146.25 | -84.05 | - | 1,006 | 174 | 411 | |||
| 24 Oct | 51531.15 | 230.3 | 10.30 | - | 35 | 12 | 237 | |||
| 23 Oct | 51239.00 | 220 | -33.00 | - | 190 | 27 | 227 | |||
| 22 Oct | 51257.15 | 253 | -106.65 | - | 441 | -3 | 210 | |||
| 21 Oct | 51962.70 | 359.65 | -112.10 | - | 200 | 15 | 214 | |||
| 18 Oct | 52094.20 | 471.75 | 186.35 | - | 263 | 139 | 199 | |||
| 17 Oct | 51288.80 | 285.4 | -166.25 | - | 47 | 9 | 61 | |||
| 16 Oct | 51801.05 | 451.65 | 21.65 | - | 14 | -1 | 51 | |||
| 15 Oct | 51906.00 | 430 | 0.00 | - | 0 | -12 | 0 | |||
| 14 Oct | 51816.90 | 430 | -15.60 | - | 17 | -3 | 61 | |||
| 11 Oct | 51172.30 | 445.6 | 0.00 | - | 0 | 4 | 0 | |||
| 10 Oct | 51530.90 | 445.6 | 65.60 | - | 6 | 0 | 60 | |||
| 9 Oct | 51007.00 | 380 | -12.20 | - | 5 | 0 | 60 | |||
| 8 Oct | 51021.00 | 392.2 | 20.20 | - | 48 | 18 | 60 | |||
| 7 Oct | 50478.90 | 372 | -140.00 | - | 23 | 7 | 45 | |||
| 4 Oct | 51462.05 | 512 | -120.90 | - | 19 | -3 | 37 | |||
| 3 Oct | 51845.20 | 632.9 | -435.10 | - | 260 | -28 | 41 | |||
| 1 Oct | 52922.60 | 1068 | -68.40 | - | 35 | 13 | 78 | |||
| 30 Sept | 52978.10 | 1136.4 | -404.15 | - | 84 | 49 | 68 | |||
| 27 Sept | 53834.30 | 1540.55 | -195.20 | - | 36 | 12 | 19 | |||
| 26 Sept | 54375.35 | 1735.75 | 115.75 | - | 2 | 0 | 7 | |||
| 25 Sept | 54101.65 | 1620 | -57.80 | - | 6 | 2 | 6 | |||
| 24 Sept | 53968.60 | 1677.8 | 525.40 | - | 4 | 2 | 4 | |||
| 23 Sept | 54105.80 | 1152.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1152.4 | 0.00 | - | 0 | 2 | 0 | |||
| 19 Sept | 53037.60 | 1152.4 | -291.75 | - | 2 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1444.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1444.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1444.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Sept | 51938.05 | 1444.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1444.15 | 1444.15 | - | 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 53800 expiring on 27NOV2024
Delta for 53800 CE is 0.01
Historical price for 53800 CE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was 21.47, the open interest changed by 26131 which increased total open position to 39948
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7.5, which was -2.25 lower than the previous day. The implied volatity was 19.02, the open interest changed by -1059 which decreased total open position to 13948
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 9.75, which was -6.25 lower than the previous day. The implied volatity was 19.12, the open interest changed by 7497 which increased total open position to 15014
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 16, which was -12.10 lower than the previous day. The implied volatity was 17.61, the open interest changed by 4675 which increased total open position to 7562
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 28.1, which was -8.20 lower than the previous day. The implied volatity was 18.28, the open interest changed by -28 which decreased total open position to 2943
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 36.3, which was -37.65 lower than the previous day. The implied volatity was 14.53, the open interest changed by -162 which decreased total open position to 2970
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 73.95, which was -1.85 lower than the previous day. The implied volatity was 12.86, the open interest changed by 482 which increased total open position to 3129
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 75.8, which was -70.55 lower than the previous day. The implied volatity was 13.06, the open interest changed by 648 which increased total open position to 2674
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 146.35, which was -124.10 lower than the previous day. The implied volatity was 13.48, the open interest changed by 443 which increased total open position to 1968
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 270.45, which was 24.15 higher than the previous day. The implied volatity was 13.54, the open interest changed by 407 which increased total open position to 1526
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 246.3, which was 110.90 higher than the previous day. The implied volatity was 14.29, the open interest changed by 290 which increased total open position to 1122
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 135.4, which was -65.35 lower than the previous day. The implied volatity was 15.31, the open interest changed by 216 which increased total open position to 834
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 200.75, which was -20.00 lower than the previous day. The implied volatity was 14.03, the open interest changed by 33 which increased total open position to 618
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 220.75, which was -83.50 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 304.25, which was -90.15 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 394.4, which was 204.00 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 190.4, which was 44.15 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 146.25, which was -84.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 230.3, which was 10.30 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 220, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 253, which was -106.65 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 359.65, which was -112.10 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 471.75, which was 186.35 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 285.4, which was -166.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 451.65, which was 21.65 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 430, 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 430, which was -15.60 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 445.6, 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 445.6, which was 65.60 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 380, which was -12.20 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 392.2, which was 20.20 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 372, which was -140.00 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 512, which was -120.90 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 632.9, which was -435.10 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 1068, which was -68.40 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 1136.4, which was -404.15 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 1540.55, which was -195.20 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 1735.75, which was 115.75 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 1620, which was -57.80 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 1677.8, which was 525.40 higher 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 1152.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1152.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1152.4, which was -291.75 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 1444.15, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1444.15, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1444.15, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1444.15, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1444.15, which was 1444.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 53800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 10.73
Theta: -18.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50441.70 | 3363.95 | 203.20 | 36.07 | 33 | -20 | 878 |
| 19 Nov | 50626.50 | 3160.75 | -251.55 | - | 6 | -1 | 898 |
| 18 Nov | 50363.80 | 3412.3 | -160.45 | 29.47 | 4 | -2 | 899 |
| 14 Nov | 50179.55 | 3572.75 | 287.95 | 29.97 | 17 | -5 | 902 |
| 13 Nov | 50088.35 | 3284.8 | 854.80 | - | 853 | 682 | 907 |
| 12 Nov | 51157.80 | 2430 | 456.75 | - | 5 | -1 | 225 |
| 11 Nov | 51876.75 | 1973.25 | 0.00 | 18.50 | 3 | 0 | 226 |
| 8 Nov | 51561.20 | 1973.25 | 233.25 | - | 87 | -10 | 225 |
| 7 Nov | 51916.50 | 1740 | 370.00 | 12.80 | 14 | -5 | 235 |
| 6 Nov | 52317.40 | 1370 | -319.75 | 13.41 | 91 | 0 | 240 |
| 5 Nov | 52207.25 | 1689.75 | -37.25 | 16.02 | 28 | 5 | 243 |
| 4 Nov | 51215.25 | 1727 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 1727 | 0.00 | 0.00 | 0 | -41 | 0 |
| 31 Oct | 51475.35 | 1727 | -57.25 | - | 185 | -41 | 238 |
| 30 Oct | 51807.50 | 1784.25 | 241.05 | - | 6 | 2 | 278 |
| 29 Oct | 52320.70 | 1543.2 | -676.80 | - | 181 | 120 | 276 |
| 28 Oct | 51259.30 | 2220 | -290.00 | - | 95 | 47 | 155 |
| 25 Oct | 50787.45 | 2510 | 465.00 | - | 3 | -1 | 108 |
| 24 Oct | 51531.15 | 2045 | -237.10 | - | 2 | -1 | 110 |
| 23 Oct | 51239.00 | 2282.1 | 202.10 | - | 2 | 1 | 110 |
| 22 Oct | 51257.15 | 2080 | 408.55 | - | 20 | 0 | 110 |
| 21 Oct | 51962.70 | 1671.45 | 67.75 | - | 4 | 2 | 110 |
| 18 Oct | 52094.20 | 1603.7 | -571.40 | - | 26 | -4 | 108 |
| 17 Oct | 51288.80 | 2175.1 | -237.45 | - | 7 | 2 | 111 |
| 16 Oct | 51801.05 | 2412.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2412.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2412.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2412.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2412.55 | 0.00 | - | 0 | 11 | 0 |
| 9 Oct | 51007.00 | 2412.55 | 200.55 | - | 32 | -1 | 97 |
| 8 Oct | 51021.00 | 2212 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2212 | 210.50 | - | 2 | 0 | 98 |
| 4 Oct | 51462.05 | 2001.5 | 304.15 | - | 2 | 0 | 98 |
| 3 Oct | 51845.20 | 1697.35 | 519.35 | - | 120 | -38 | 102 |
| 1 Oct | 52922.60 | 1178 | 2.75 | - | 10 | 2 | 139 |
| 30 Sept | 52978.10 | 1175.25 | 249.00 | - | 118 | -33 | 137 |
| 27 Sept | 53834.30 | 926.25 | 71.40 | - | 194 | 32 | 169 |
| 26 Sept | 54375.35 | 854.85 | -110.15 | - | 146 | 125 | 137 |
| 25 Sept | 54101.65 | 965 | 20.00 | - | 8 | 4 | 9 |
| 24 Sept | 53968.60 | 945 | -52.50 | - | 3 | 0 | 5 |
| 23 Sept | 54105.80 | 997.5 | -2136.45 | - | 7 | 4 | 4 |
| 20 Sept | 53793.20 | 3133.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 3133.95 | 3133.95 | - | 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 53800 expiring on 27NOV2024
Delta for 53800 PE is -0.91
Historical price for 53800 PE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 3363.95, which was 203.20 higher than the previous day. The implied volatity was 36.07, the open interest changed by -20 which decreased total open position to 878
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3160.75, which was -251.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 898
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3412.3, which was -160.45 lower than the previous day. The implied volatity was 29.47, the open interest changed by -2 which decreased total open position to 899
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3572.75, which was 287.95 higher than the previous day. The implied volatity was 29.97, the open interest changed by -5 which decreased total open position to 902
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 3284.8, which was 854.80 higher than the previous day. The implied volatity was -, the open interest changed by 682 which increased total open position to 907
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2430, which was 456.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 225
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1973.25, which was 0.00 lower than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 226
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1973.25, which was 233.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 225
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1740, which was 370.00 higher than the previous day. The implied volatity was 12.80, the open interest changed by -5 which decreased total open position to 235
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1370, which was -319.75 lower than the previous day. The implied volatity was 13.41, the open interest changed by 0 which decreased total open position to 240
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1689.75, which was -37.25 lower than the previous day. The implied volatity was 16.02, the open interest changed by 5 which increased total open position to 243
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1727, 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 1727, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -41 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1727, which was -57.25 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 1784.25, which was 241.05 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 1543.2, which was -676.80 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 2220, which was -290.00 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 2510, which was 465.00 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 2045, which was -237.10 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 2282.1, which was 202.10 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 2080, which was 408.55 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 1671.45, which was 67.75 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 1603.7, which was -571.40 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 2175.1, which was -237.45 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 2412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2412.55, which was 200.55 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 2212, 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 2212, which was 210.50 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 2001.5, which was 304.15 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 1697.35, which was 519.35 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 1178, which was 2.75 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 1175.25, which was 249.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 926.25, which was 71.40 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 854.85, which was -110.15 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 965, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 945, which was -52.50 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 997.5, which was -2136.45 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 3133.95, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3133.95, which was 3133.95 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
