`
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 54000 CE
Delta: 0.02
Vega: 2.28
Theta: -7.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 8.7 -23.55 26.38 6,41,927 -13,013.5 1,26,359
19 Dec 51575.70 32.25 -76.15 23.52 5,48,447 -8,470 1,39,372.5
18 Dec 52139.55 108.4 -63.15 22.93 4,31,535.5 33,254.5 1,47,842.5
17 Dec 52834.80 171.55 -179.45 18.52 4,95,302.5 26,825 1,14,588
16 Dec 53581.35 351 -2.00 16.52 5,43,870.5 5,276.5 87,763
13 Dec 53583.80 353 39.00 12.12 5,89,487 -1,462.5 82,486.5
12 Dec 53216.45 314 -76.00 14.54 2,63,401 2,354.5 83,949
11 Dec 53391.35 390 -114.00 14.23 3,49,475.5 10,776 81,594.5
10 Dec 53577.70 504 28.75 14.07 3,51,126 2,774.5 70,818.5
9 Dec 53407.75 475.25 -88.05 14.73 3,25,494 11,287 68,044
6 Dec 53509.50 563.3 -50.80 14.26 4,27,336 -1,805 56,757
5 Dec 53603.55 614.1 135.10 13.70 3,98,242.5 3,576 58,562
4 Dec 53266.90 479 179.00 13.78 3,98,513 5,465.5 54,986
3 Dec 52695.75 300 94.00 13.70 2,45,480.5 -6,068 49,520.5
2 Dec 52109.00 206 2.00 14.23 2,35,346.5 7,651.5 55,588.5
29 Nov 52055.60 204 -19.00 13.58 2,02,989 1,900 47,937
28 Nov 51906.85 223 -12.00 13.98 3,64,369 10,471 46,037
27 Nov 52301.80 235 -15.00 12.25 74,395 18,657 35,566
26 Nov 52191.50 250 -19.00 12.91 26,254 3,274 16,909
25 Nov 52207.50 269 149.35 12.96 33,249.5 3,304.5 13,635
22 Nov 51135.40 119.65 59.60 13.28 28,107.5 965 10,330.5
21 Nov 50372.90 60.05 -18.30 13.09 17,614.5 -862 9,365.5
19 Nov 50626.50 78.35 0.80 13.37 13,899 526.5 10,227.5
18 Nov 50363.80 77.55 -11.55 13.44 9,692 759 9,701
14 Nov 50179.55 89.1 -38.75 13.52 13,367.5 1,437.5 8,942
13 Nov 50088.35 127.85 -85.10 14.38 16,347.5 1,328 7,504.5
12 Nov 51157.80 212.95 -127.95 13.32 6,635.5 504.5 6,176.5
11 Nov 51876.75 340.9 2.90 12.72 5,217 109.5 5,672
8 Nov 51561.20 338 -125.95 13.31 3,554.5 941 5,562.5
7 Nov 51916.50 463.95 -146.00 13.55 2,174 112.5 4,621.5
6 Nov 52317.40 609.95 43.85 13.07 2,344.5 242 4,509
5 Nov 52207.25 566.1 154.10 13.65 2,685.5 340 4,267
4 Nov 51215.25 412 -85.25 14.98 1,079 50.5 3,927
1 Nov 51673.90 497.25 -17.75 13.86 139.5 13.5 3,876.5
31 Oct 51475.35 515 -109.40 - 1,036.5 25.5 3,863
30 Oct 51807.50 624.4 -80.25 - 1,278.5 335 3,837.5
29 Oct 52320.70 704.65 274.60 - 1,641.5 109.5 3,502.5
28 Oct 51259.30 430.05 55.05 - 986.5 -6 3,393
25 Oct 50787.45 375 -149.80 - 2,700.5 560 3,399
24 Oct 51531.15 524.8 26.80 - 1,460 301.5 2,839
23 Oct 51239.00 498 -12.05 - 972 315.5 2,537.5
22 Oct 51257.15 510.05 -173.95 - 1,089 15 2,222
21 Oct 51962.70 684 -115.00 - 615.5 146 2,207
18 Oct 52094.20 799 218.95 - 1,063.5 151.5 2,061
17 Oct 51288.80 580.05 -152.95 - 555 -44 1,909.5
16 Oct 51801.05 733 -6.15 - 241 79.5 1,953.5
15 Oct 51906.00 739.15 0.15 - 328 -2 1,874
14 Oct 51816.90 739 160.00 - 411 7.5 1,876
11 Oct 51172.30 579 -132.70 - 837.5 239 1,868.5
10 Oct 51530.90 711.7 55.70 - 442 -3 1,629.5
9 Oct 51007.00 656 -31.00 - 450.5 78.5 1,632.5
8 Oct 51021.00 687 68.20 - 389 39 1,554
7 Oct 50478.90 618.8 -202.20 - 1,181.5 62 1,515
4 Oct 51462.05 821 -118.95 - 859.5 -130 1,453
3 Oct 51845.20 939.95 -433.05 - 1,112 116 1,583
1 Oct 52922.60 1373 -47.80 - 391 91 1,467
30 Sept 52978.10 1420.8 -379.20 - 787 -59 1,376
27 Sept 53834.30 1800 -150.80 - 543.5 38 1,435
26 Sept 54375.35 1950.8 80.80 - 465.5 -25.5 1,397
25 Sept 54114.80 1870.00 - 408 49.5 1,422.5

For Nifty Bank - strike price 54000 expiring on 24DEC2024

Delta for 54000 CE is 0.02

Historical price for 54000 CE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 8.7, which was -23.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by -26027 which decreased total open position to 252718


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 32.25, which was -76.15 lower than the previous day. The implied volatity was 23.52, the open interest changed by -16940 which decreased total open position to 278745


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 108.4, which was -63.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 66509 which increased total open position to 295685


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 171.55, which was -179.45 lower than the previous day. The implied volatity was 18.52, the open interest changed by 53650 which increased total open position to 229176


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 351, which was -2.00 lower than the previous day. The implied volatity was 16.52, the open interest changed by 10553 which increased total open position to 175526


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 353, which was 39.00 higher than the previous day. The implied volatity was 12.12, the open interest changed by -2925 which decreased total open position to 164973


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 314, which was -76.00 lower than the previous day. The implied volatity was 14.54, the open interest changed by 4709 which increased total open position to 167898


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 390, which was -114.00 lower than the previous day. The implied volatity was 14.23, the open interest changed by 21552 which increased total open position to 163189


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 504, which was 28.75 higher than the previous day. The implied volatity was 14.07, the open interest changed by 5549 which increased total open position to 141637


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 475.25, which was -88.05 lower than the previous day. The implied volatity was 14.73, the open interest changed by 22574 which increased total open position to 136088


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 563.3, which was -50.80 lower than the previous day. The implied volatity was 14.26, the open interest changed by -3610 which decreased total open position to 113514


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 614.1, which was 135.10 higher than the previous day. The implied volatity was 13.70, the open interest changed by 7152 which increased total open position to 117124


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 479, which was 179.00 higher than the previous day. The implied volatity was 13.78, the open interest changed by 10931 which increased total open position to 109972


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 300, which was 94.00 higher than the previous day. The implied volatity was 13.70, the open interest changed by -12136 which decreased total open position to 99041


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 206, which was 2.00 higher than the previous day. The implied volatity was 14.23, the open interest changed by 15303 which increased total open position to 111177


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 204, which was -19.00 lower than the previous day. The implied volatity was 13.58, the open interest changed by 3800 which increased total open position to 95874


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 223, which was -12.00 lower than the previous day. The implied volatity was 13.98, the open interest changed by 20942 which increased total open position to 92074


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 235, which was -15.00 lower than the previous day. The implied volatity was 12.25, the open interest changed by 37314 which increased total open position to 71132


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 250, which was -19.00 lower than the previous day. The implied volatity was 12.91, the open interest changed by 6548 which increased total open position to 33818


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 269, which was 149.35 higher than the previous day. The implied volatity was 12.96, the open interest changed by 6609 which increased total open position to 27270


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 119.65, which was 59.60 higher than the previous day. The implied volatity was 13.28, the open interest changed by 1930 which increased total open position to 20661


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 60.05, which was -18.30 lower than the previous day. The implied volatity was 13.09, the open interest changed by -1724 which decreased total open position to 18731


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 78.35, which was 0.80 higher than the previous day. The implied volatity was 13.37, the open interest changed by 1053 which increased total open position to 20455


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 77.55, which was -11.55 lower than the previous day. The implied volatity was 13.44, the open interest changed by 1518 which increased total open position to 19402


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 89.1, which was -38.75 lower than the previous day. The implied volatity was 13.52, the open interest changed by 2875 which increased total open position to 17884


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 127.85, which was -85.10 lower than the previous day. The implied volatity was 14.38, the open interest changed by 2656 which increased total open position to 15009


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 212.95, which was -127.95 lower than the previous day. The implied volatity was 13.32, the open interest changed by 1009 which increased total open position to 12353


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 340.9, which was 2.90 higher than the previous day. The implied volatity was 12.72, the open interest changed by 219 which increased total open position to 11344


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 338, which was -125.95 lower than the previous day. The implied volatity was 13.31, the open interest changed by 1882 which increased total open position to 11125


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 463.95, which was -146.00 lower than the previous day. The implied volatity was 13.55, the open interest changed by 225 which increased total open position to 9243


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 609.95, which was 43.85 higher than the previous day. The implied volatity was 13.07, the open interest changed by 484 which increased total open position to 9018


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 566.1, which was 154.10 higher than the previous day. The implied volatity was 13.65, the open interest changed by 680 which increased total open position to 8534


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 412, which was -85.25 lower than the previous day. The implied volatity was 14.98, the open interest changed by 101 which increased total open position to 7854


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 497.25, which was -17.75 lower than the previous day. The implied volatity was 13.86, the open interest changed by 27 which increased total open position to 7753


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 515, which was -109.40 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 624.4, which was -80.25 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 704.65, which was 274.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 430.05, which was 55.05 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 375, which was -149.80 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 524.8, which was 26.80 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 498, which was -12.05 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 510.05, which was -173.95 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 684, which was -115.00 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 799, which was 218.95 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 580.05, which was -152.95 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 733, which was -6.15 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 739.15, which was 0.15 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 739, which was 160.00 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 579, which was -132.70 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 711.7, which was 55.70 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 656, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 687, which was 68.20 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 618.8, which was -202.20 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 821, which was -118.95 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 939.95, which was -433.05 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 1373, which was -47.80 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 1420.8, which was -379.20 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 1800, which was -150.80 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 1950.8, which was 80.80 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 54114.80. The strike last trading price was 1870.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 24DEC2024 54000 PE
Delta: -0.91
Vega: 8.78
Theta: -32.07
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 3169 878.05 41.52 3,901.5 -1,460.5 15,545.5
19 Dec 51575.70 2290.95 496.25 - 5,840 -2,877.5 17,006
18 Dec 52139.55 1794.7 573.15 21.58 19,532.5 -2,529.5 19,883.5
17 Dec 52834.80 1221.55 526.50 16.21 78,471 263 22,413
16 Dec 53581.35 695.05 8.65 14.93 96,103 1,153 22,150
13 Dec 53583.80 686.4 -218.60 15.43 64,252.5 516 20,997
12 Dec 53216.45 905 46.95 14.36 59,108 -1,460 20,481
11 Dec 53391.35 858.05 38.05 15.57 76,164 -709.5 21,941
10 Dec 53577.70 820 -138.00 17.29 67,248.5 878.5 22,650.5
9 Dec 53407.75 958 87.65 17.67 84,638 2,328 21,772
6 Dec 53509.50 870.35 -35.55 15.66 1,35,965.5 2,790.5 19,444
5 Dec 53603.55 905.9 -166.60 17.37 72,837 7,462 16,653.5
4 Dec 53266.90 1072.5 -348.95 16.35 22,141.5 1,696.5 9,191.5
3 Dec 52695.75 1421.45 -381.85 15.90 11,553 446 7,495
2 Dec 52109.00 1803.3 -45.60 15.35 1,096.5 86 7,049
29 Nov 52055.60 1848.9 -18.20 14.53 2,040 28 6,963
28 Nov 51906.85 1867.1 269.95 14.20 10,664 312 6,935
27 Nov 52301.80 1597.15 -137.80 13.49 4,819.5 2,922.5 6,623
26 Nov 52191.50 1734.95 -19.65 14.58 2,122 632 3,700.5
25 Nov 52207.50 1754.6 -876.55 15.13 2,896 846 3,068.5
22 Nov 51135.40 2631.15 -579.75 15.65 734.5 410 2,222.5
21 Nov 50372.90 3210.9 -34.45 16.41 244 77 1,812.5
19 Nov 50626.50 3245.35 -47.65 18.11 381 -48 1,735.5
18 Nov 50363.80 3293 -92.65 17.26 86 12.5 1,783.5
14 Nov 50179.55 3385.65 159.70 16.70 380.5 39 1,771
13 Nov 50088.35 3225.95 732.60 14.11 553.5 85.5 1,732
12 Nov 51157.80 2493.35 553.30 13.74 1,225 469 1,646.5
11 Nov 51876.75 1940.05 -259.95 13.48 273 37 1,177.5
8 Nov 51561.20 2200 270.00 14.36 133.5 -4 1,140.5
7 Nov 51916.50 1930 304.00 14.28 261.5 97.5 1,144.5
6 Nov 52317.40 1626 -266.30 14.57 793 96 1,047
5 Nov 52207.25 1892.3 -578.70 15.77 196.5 3.5 951
4 Nov 51215.25 2471 258.85 15.39 104.5 3.5 947.5
1 Nov 51673.90 2212.15 117.45 16.22 7 3.5 944
31 Oct 51475.35 2094.7 150.45 - 143.5 2.5 940.5
30 Oct 51807.50 1944.25 190.10 - 299.5 9.5 938
29 Oct 52320.70 1754.15 -605.85 - 279.5 -2 928.5
28 Oct 51259.30 2360 -354.50 - 232.5 42.5 930.5
25 Oct 50787.45 2714.5 559.50 - 300 -5 888
24 Oct 51531.15 2155 -280.00 - 135.5 17 893
23 Oct 51239.00 2435 58.30 - 125.5 17.5 876
22 Oct 51257.15 2376.7 373.30 - 83.5 17.5 858.5
21 Oct 51962.70 2003.4 176.30 - 150 -30.5 841
18 Oct 52094.20 1827.1 -503.00 - 171.5 41 871.5
17 Oct 51288.80 2330.1 330.10 - 157.5 -33 830.5
16 Oct 51801.05 2000 100.00 - 66 -7.5 863.5
15 Oct 51906.00 1900 -94.00 - 89.5 -5 871
14 Oct 51816.90 1994 -479.05 - 131.5 22.5 876
11 Oct 51172.30 2473.05 239.65 - 144.5 14.5 853.5
10 Oct 51530.90 2233.4 -306.60 - 54 0.5 839
9 Oct 51007.00 2540 -10.30 - 95 2 838.5
8 Oct 51021.00 2550.3 -178.80 - 131 -23.5 836.5
7 Oct 50478.90 2729.1 517.10 - 484 -114 860
4 Oct 51462.05 2212 372.00 - 684 99.5 974
3 Oct 51845.20 1840 459.45 - 779 -288.5 874.5
1 Oct 52922.60 1380.55 -36.45 - 348.5 159.5 1,163
30 Sept 52978.10 1417 298.00 - 902 -324 1,003.5
27 Sept 53834.30 1119 48.60 - 726.5 197.5 1,327.5
26 Sept 54375.35 1070.4 -110.40 - 461.5 131.5 1,130
25 Sept 54114.80 1180.80 - 345.5 12 998.5

For Nifty Bank - strike price 54000 expiring on 24DEC2024

Delta for 54000 PE is -0.91

Historical price for 54000 PE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3169, which was 878.05 higher than the previous day. The implied volatity was 41.52, the open interest changed by -2921 which decreased total open position to 31091


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2290.95, which was 496.25 higher than the previous day. The implied volatity was -, the open interest changed by -5755 which decreased total open position to 34012


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 1794.7, which was 573.15 higher than the previous day. The implied volatity was 21.58, the open interest changed by -5059 which decreased total open position to 39767


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 1221.55, which was 526.50 higher than the previous day. The implied volatity was 16.21, the open interest changed by 526 which increased total open position to 44826


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 695.05, which was 8.65 higher than the previous day. The implied volatity was 14.93, the open interest changed by 2306 which increased total open position to 44300


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 686.4, which was -218.60 lower than the previous day. The implied volatity was 15.43, the open interest changed by 1032 which increased total open position to 41994


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 905, which was 46.95 higher than the previous day. The implied volatity was 14.36, the open interest changed by -2920 which decreased total open position to 40962


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 858.05, which was 38.05 higher than the previous day. The implied volatity was 15.57, the open interest changed by -1419 which decreased total open position to 43882


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 820, which was -138.00 lower than the previous day. The implied volatity was 17.29, the open interest changed by 1757 which increased total open position to 45301


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 958, which was 87.65 higher than the previous day. The implied volatity was 17.67, the open interest changed by 4656 which increased total open position to 43544


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 870.35, which was -35.55 lower than the previous day. The implied volatity was 15.66, the open interest changed by 5581 which increased total open position to 38888


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 905.9, which was -166.60 lower than the previous day. The implied volatity was 17.37, the open interest changed by 14924 which increased total open position to 33307


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 1072.5, which was -348.95 lower than the previous day. The implied volatity was 16.35, the open interest changed by 3393 which increased total open position to 18383


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 1421.45, which was -381.85 lower than the previous day. The implied volatity was 15.90, the open interest changed by 892 which increased total open position to 14990


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 1803.3, which was -45.60 lower than the previous day. The implied volatity was 15.35, the open interest changed by 172 which increased total open position to 14098


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 1848.9, which was -18.20 lower than the previous day. The implied volatity was 14.53, the open interest changed by 56 which increased total open position to 13926


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 1867.1, which was 269.95 higher than the previous day. The implied volatity was 14.20, the open interest changed by 624 which increased total open position to 13870


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 1597.15, which was -137.80 lower than the previous day. The implied volatity was 13.49, the open interest changed by 5845 which increased total open position to 13246


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 1734.95, which was -19.65 lower than the previous day. The implied volatity was 14.58, the open interest changed by 1264 which increased total open position to 7401


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 1754.6, which was -876.55 lower than the previous day. The implied volatity was 15.13, the open interest changed by 1692 which increased total open position to 6137


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2631.15, which was -579.75 lower than the previous day. The implied volatity was 15.65, the open interest changed by 820 which increased total open position to 4445


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 3210.9, which was -34.45 lower than the previous day. The implied volatity was 16.41, the open interest changed by 154 which increased total open position to 3625


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3245.35, which was -47.65 lower than the previous day. The implied volatity was 18.11, the open interest changed by -96 which decreased total open position to 3471


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3293, which was -92.65 lower than the previous day. The implied volatity was 17.26, the open interest changed by 25 which increased total open position to 3567


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3385.65, which was 159.70 higher than the previous day. The implied volatity was 16.70, the open interest changed by 78 which increased total open position to 3542


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 3225.95, which was 732.60 higher than the previous day. The implied volatity was 14.11, the open interest changed by 171 which increased total open position to 3464


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2493.35, which was 553.30 higher than the previous day. The implied volatity was 13.74, the open interest changed by 938 which increased total open position to 3293


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1940.05, which was -259.95 lower than the previous day. The implied volatity was 13.48, the open interest changed by 74 which increased total open position to 2355


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2200, which was 270.00 higher than the previous day. The implied volatity was 14.36, the open interest changed by -8 which decreased total open position to 2281


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1930, which was 304.00 higher than the previous day. The implied volatity was 14.28, the open interest changed by 195 which increased total open position to 2289


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1626, which was -266.30 lower than the previous day. The implied volatity was 14.57, the open interest changed by 192 which increased total open position to 2094


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1892.3, which was -578.70 lower than the previous day. The implied volatity was 15.77, the open interest changed by 7 which increased total open position to 1902


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2471, which was 258.85 higher than the previous day. The implied volatity was 15.39, the open interest changed by 7 which increased total open position to 1895


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2212.15, which was 117.45 higher than the previous day. The implied volatity was 16.22, the open interest changed by 7 which increased total open position to 1888


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2094.7, which was 150.45 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 1944.25, which was 190.10 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 1754.15, which was -605.85 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 2360, which was -354.50 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 2714.5, which was 559.50 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 2155, which was -280.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2435, which was 58.30 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 2376.7, which was 373.30 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 2003.4, which was 176.30 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 1827.1, which was -503.00 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 2330.1, which was 330.10 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 2000, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1900, which was -94.00 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 1994, which was -479.05 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 2473.05, which was 239.65 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 2233.4, which was -306.60 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 2540, which was -10.30 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 2550.3, which was -178.80 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 2729.1, which was 517.10 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 2212, which was 372.00 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 1840, which was 459.45 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 1380.55, which was -36.45 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 1417, which was 298.00 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 1119, which was 48.60 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 1070.4, which was -110.40 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 54114.80. The strike last trading price was 1180.80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to