BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 54000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 87.9 | 55.35 | 52,24,305 | 4,74,390 | 11,44,740 | ||||
| 17 Sept | 52188.65 | 32.55 | -6.30 | 8,49,435 | 37,725 | 6,60,450 | ||||
| 16 Sept | 52153.15 | 38.85 | 11.65 | 7,65,855 | 1,70,745 | 6,21,240 | ||||
| 13 Sept | 51938.05 | 27.2 | -4.55 | 7,99,020 | 31,845 | 4,47,750 | ||||
|
|
||||||||||
| 12 Sept | 51772.40 | 31.75 | 9.20 | 9,20,310 | -54,465 | 4,32,765 | ||||
| 11 Sept | 51010.00 | 22.55 | -3.50 | 7,34,175 | 7,575 | 4,86,615 | ||||
| 10 Sept | 51272.30 | 26.05 | -11.25 | 5,03,700 | -6,975 | 4,78,605 | ||||
| 9 Sept | 51117.80 | 37.3 | 3.30 | 5,41,095 | -20,895 | 4,85,160 | ||||
| 6 Sept | 50576.85 | 34 | -15.60 | 8,41,245 | -53,310 | 5,00,745 | ||||
| 5 Sept | 51473.05 | 49.6 | -5.00 | 3,81,285 | -315 | 5,53,935 | ||||
| 4 Sept | 51400.25 | 54.6 | -20.40 | 6,92,415 | 89,910 | 5,54,100 | ||||
| 3 Sept | 51689.10 | 75 | 10.00 | 4,42,830 | 11,160 | 4,71,720 | ||||
| 2 Sept | 51439.55 | 65 | -7.00 | 5,04,600 | -18,555 | 4,58,760 | ||||
| 30 Aug | 51351.00 | 72 | 4.10 | 2,95,500 | 36,675 | 4,76,580 | ||||
| 29 Aug | 51152.75 | 67.9 | -2.20 | 6,05,640 | 21,765 | 4,42,095 | ||||
| 28 Aug | 51143.85 | 70.1 | -11.15 | 7,42,590 | 1,18,170 | 4,13,700 | ||||
| 27 Aug | 51278.75 | 81.25 | -7.75 | 3,56,070 | -9,735 | 2,97,885 | ||||
| 26 Aug | 51148.10 | 89 | 7.00 | 2,39,910 | -6,720 | 3,07,815 | ||||
| 23 Aug | 50933.45 | 82 | -5.05 | 2,22,615 | 2,445 | 3,14,550 | ||||
| 22 Aug | 50985.70 | 87.05 | 3.20 | 2,39,535 | 13,785 | 3,12,165 | ||||
| 21 Aug | 50685.55 | 83.85 | -17.20 | 4,27,755 | 89,415 | 2,98,515 | ||||
| 20 Aug | 50803.15 | 101.05 | 5.50 | 3,53,325 | 99,780 | 2,09,205 | ||||
| 19 Aug | 50368.35 | 95.55 | -13.80 | 2,08,155 | -12,885 | 1,09,425 | ||||
| 16 Aug | 50516.90 | 109.35 | 19.35 | 2,10,165 | 29,385 | 1,22,415 | ||||
| 14 Aug | 49727.30 | 90 | -30.00 | 76,350 | 1,650 | 92,745 | ||||
| 13 Aug | 49831.85 | 120 | -53.00 | 1,68,675 | 8,400 | 91,380 | ||||
| 12 Aug | 50577.95 | 173 | -7.00 | 88,695 | 18,510 | 84,465 | ||||
| 9 Aug | 50484.50 | 180 | 8.00 | 38,160 | 9,795 | 66,000 | ||||
| 8 Aug | 50156.70 | 172 | -33.00 | 21,765 | -120 | 55,815 | ||||
| 7 Aug | 50119.00 | 205 | 18.85 | 53,895 | 2,820 | 55,860 | ||||
| 6 Aug | 49748.30 | 186.15 | -82.95 | 63,465 | 3,855 | 52,935 | ||||
| 5 Aug | 50092.10 | 269.1 | -101.70 | 96,510 | 5,460 | 51,645 | ||||
| 2 Aug | 51350.15 | 370.8 | -45.30 | 37,575 | 8,040 | 46,695 | ||||
| 1 Aug | 51564.00 | 416.1 | -28.90 | 14,610 | 3,360 | 38,580 | ||||
| 31 Jul | 51553.40 | 445 | -8.90 | 9,870 | 2,460 | 35,295 | ||||
| 30 Jul | 51499.30 | 453.9 | 41.90 | 20,820 | 1,110 | 33,780 | ||||
| 29 Jul | 51406.25 | 412 | 20.20 | 33,180 | 6,435 | 32,670 | ||||
| 26 Jul | 51295.95 | 391.8 | 66.95 | 20,580 | 1,275 | 26,235 | ||||
| 25 Jul | 50888.75 | 324.85 | -110.15 | 21,885 | 3,975 | 24,960 | ||||
| 24 Jul | 51317.00 | 435 | -187.00 | 38,520 | 3,840 | 20,985 | ||||
| 23 Jul | 51778.30 | 622 | -282.10 | 34,425 | -3,675 | 17,145 | ||||
| 22 Jul | 52280.40 | 904.1 | -31.90 | 3,915 | -1,035 | 20,820 | ||||
| 19 Jul | 52265.60 | 936 | -182.65 | 5,115 | -675 | 21,855 | ||||
| 18 Jul | 52620.70 | 1118.65 | 87.20 | 2,700 | -690 | 22,530 | ||||
| 16 Jul | 52396.80 | 1031.45 | -44.60 | 4,470 | 1,605 | 23,220 | ||||
| 15 Jul | 52455.90 | 1076.05 | 124.55 | 33,660 | -15,900 | 21,615 | ||||
| 12 Jul | 52278.90 | 951.5 | -39.50 | 3,840 | -450 | 37,515 | ||||
| 11 Jul | 52270.65 | 991 | 8.65 | 8,430 | 2,610 | 37,965 | ||||
| 10 Jul | 52189.30 | 982.35 | -126.35 | 28,905 | 20,670 | 35,355 | ||||
| 9 Jul | 52568.80 | 1108.7 | 40.25 | 6,600 | 2,115 | 14,685 | ||||
| 8 Jul | 52425.80 | 1068.45 | -20.55 | 3,570 | 270 | 12,570 | ||||
| 5 Jul | 52660.35 | 1089 | -222.10 | 5,025 | -210 | 12,300 | ||||
| 4 Jul | 53103.70 | 1311.1 | -14.45 | 1,995 | 180 | 12,510 | ||||
| 3 Jul | 53089.25 | 1325.55 | 290.55 | 2,850 | 480 | 12,330 | ||||
| 2 Jul | 52168.10 | 1035 | -284.90 | 2,010 | -555 | 11,850 | ||||
| 27 Jun | 52811.30 | 1319.9 | 1,440 | 465 | 12,765 | |||||
For Nifty Bank - strike price 54000 expiring on 25SEP2024
Delta for 54000 CE is -
Historical price for 54000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 87.9, which was 55.35 higher than the previous day. The implied volatity was -, the open interest changed by 474390 which increased total open position to 1144740
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 32.55, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 37725 which increased total open position to 660450
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 38.85, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 170745 which increased total open position to 621240
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 27.2, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 31845 which increased total open position to 447750
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 31.75, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -54465 which decreased total open position to 432765
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 22.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 486615
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 26.05, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -6975 which decreased total open position to 478605
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 37.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -20895 which decreased total open position to 485160
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 34, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -53310 which decreased total open position to 500745
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 49.6, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 553935
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 54.6, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 89910 which increased total open position to 554100
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 75, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 11160 which increased total open position to 471720
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 65, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -18555 which decreased total open position to 458760
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 72, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 36675 which increased total open position to 476580
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 67.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 21765 which increased total open position to 442095
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 70.1, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 118170 which increased total open position to 413700
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 81.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -9735 which decreased total open position to 297885
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 89, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -6720 which decreased total open position to 307815
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 82, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 314550
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 87.05, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 13785 which increased total open position to 312165
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 83.85, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 89415 which increased total open position to 298515
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 101.05, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 99780 which increased total open position to 209205
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 95.55, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by -12885 which decreased total open position to 109425
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 109.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 29385 which increased total open position to 122415
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 90, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 92745
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 120, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 91380
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 173, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 18510 which increased total open position to 84465
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 180, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 9795 which increased total open position to 66000
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 172, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 55815
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 205, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 2820 which increased total open position to 55860
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 186.15, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 3855 which increased total open position to 52935
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 269.1, which was -101.70 lower than the previous day. The implied volatity was -, the open interest changed by 5460 which increased total open position to 51645
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 370.8, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 8040 which increased total open position to 46695
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 416.1, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 38580
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 445, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 2460 which increased total open position to 35295
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 453.9, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 33780
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 412, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 6435 which increased total open position to 32670
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 391.8, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 26235
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 324.85, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 24960
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 435, which was -187.00 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 20985
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 622, which was -282.10 lower than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 17145
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 904.1, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 20820
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 936, which was -182.65 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 21855
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1118.65, which was 87.20 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 22530
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1031.45, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 23220
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1076.05, which was 124.55 higher than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 21615
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 951.5, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 37515
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 991, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 37965
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 982.35, which was -126.35 lower than the previous day. The implied volatity was -, the open interest changed by 20670 which increased total open position to 35355
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1108.7, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 14685
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1068.45, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 12570
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1089, which was -222.10 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 12300
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1311.1, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 12510
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1325.55, which was 290.55 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 12330
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1035, which was -284.90 lower than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 11850
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1319.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 12765
| BANKNIFTY 54000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 1387.45 | -362.55 | 1,37,865 | 18,030 | 58,125 |
| 17 Sept | 52188.65 | 1750 | -11.40 | 25,530 | 2,010 | 40,110 |
| 16 Sept | 52153.15 | 1761.4 | -353.55 | 31,290 | -2,025 | 37,050 |
| 13 Sept | 51938.05 | 2114.95 | -190.05 | 23,520 | -5,280 | 39,105 |
| 12 Sept | 51772.40 | 2305 | -583.50 | 7,290 | -1,920 | 44,400 |
| 11 Sept | 51010.00 | 2888.5 | 268.00 | 3,855 | 480 | 46,215 |
| 10 Sept | 51272.30 | 2620.5 | -88.70 | 5,565 | 495 | 45,660 |
| 9 Sept | 51117.80 | 2709.2 | -468.80 | 7,290 | -225 | 45,135 |
| 6 Sept | 50576.85 | 3178 | 868.35 | 6,300 | 2,460 | 45,345 |
| 5 Sept | 51473.05 | 2309.65 | -130.35 | 2,775 | 540 | 42,885 |
| 4 Sept | 51400.25 | 2440 | 213.35 | 3,510 | 690 | 42,345 |
| 3 Sept | 51689.10 | 2226.65 | -170.70 | 10,140 | 3,075 | 41,625 |
| 2 Sept | 51439.55 | 2397.35 | 14.60 | 23,895 | -120 | 38,550 |
| 30 Aug | 51351.00 | 2382.75 | -169.70 | 5,595 | 120 | 38,730 |
| 29 Aug | 51152.75 | 2552.45 | -80.00 | 26,055 | 465 | 38,610 |
| 28 Aug | 51143.85 | 2632.45 | 77.95 | 33,375 | 24,765 | 38,160 |
| 27 Aug | 51278.75 | 2554.5 | -29.40 | 13,170 | 3,750 | 13,320 |
| 26 Aug | 51148.10 | 2583.9 | -216.10 | 5,460 | 1,680 | 9,570 |
| 23 Aug | 50933.45 | 2800 | 70.00 | 3,000 | 1,005 | 7,875 |
| 22 Aug | 50985.70 | 2730 | -210.20 | 1,860 | 345 | 6,915 |
| 21 Aug | 50685.55 | 2940.2 | 85.20 | 4,710 | 825 | 6,555 |
| 20 Aug | 50803.15 | 2855 | -349.70 | 1,605 | 165 | 5,580 |
| 19 Aug | 50368.35 | 3204.7 | 104.70 | 1,215 | -570 | 5,415 |
| 16 Aug | 50516.90 | 3100 | -608.00 | 1,245 | 45 | 5,985 |
| 14 Aug | 49727.30 | 3708 | 96.85 | 735 | -285 | 5,940 |
| 13 Aug | 49831.85 | 3611.15 | 486.15 | 2,220 | 660 | 6,240 |
| 12 Aug | 50577.95 | 3125 | -115.00 | 1,140 | 225 | 5,580 |
| 9 Aug | 50484.50 | 3240 | -360.00 | 645 | 150 | 5,355 |
| 8 Aug | 50156.70 | 3600 | 150.00 | 480 | 75 | 5,205 |
| 7 Aug | 50119.00 | 3450 | -385.65 | 2,025 | 375 | 5,130 |
| 6 Aug | 49748.30 | 3835.65 | 155.65 | 1,515 | 225 | 4,755 |
| 5 Aug | 50092.10 | 3680 | 1062.25 | 3,180 | 75 | 4,530 |
| 2 Aug | 51350.15 | 2617.75 | 317.75 | 1,740 | 360 | 4,440 |
| 1 Aug | 51564.00 | 2300 | -8.65 | 2,250 | 270 | 4,095 |
| 31 Jul | 51553.40 | 2308.65 | -45.75 | 1,350 | 165 | 3,825 |
| 30 Jul | 51499.30 | 2354.4 | -19.60 | 1,470 | 15 | 3,675 |
| 29 Jul | 51406.25 | 2374 | -201.35 | 7,305 | -825 | 3,660 |
| 26 Jul | 51295.95 | 2575.35 | -261.05 | 1,725 | 75 | 4,485 |
| 25 Jul | 50888.75 | 2836.4 | 414.45 | 1,995 | 345 | 4,410 |
| 24 Jul | 51317.00 | 2421.95 | 151.95 | 6,975 | 1,650 | 4,065 |
| 23 Jul | 51778.30 | 2270 | 140.00 | 3,675 | 225 | 2,415 |
| 22 Jul | 52280.40 | 2130 | -68.60 | 1,275 | -60 | 2,190 |
| 19 Jul | 52265.60 | 2198.6 | 253.85 | 195 | -165 | 2,250 |
| 18 Jul | 52620.70 | 1944.75 | -75.25 | 1,920 | 1,440 | 2,415 |
| 16 Jul | 52396.80 | 2020 | 75.00 | 195 | 60 | 975 |
| 15 Jul | 52455.90 | 1945 | -4.25 | 120 | -15 | 915 |
| 12 Jul | 52278.90 | 1949.25 | -70.75 | 735 | 60 | 930 |
| 11 Jul | 52270.65 | 2020 | -105.00 | 435 | 90 | 870 |
| 10 Jul | 52189.30 | 2125 | 165.00 | 420 | 90 | 780 |
| 9 Jul | 52568.80 | 1960 | -140.00 | 90 | 0 | 690 |
| 8 Jul | 52425.80 | 2100 | 150.00 | 180 | -15 | 690 |
| 5 Jul | 52660.35 | 1950 | 205.00 | 720 | 120 | 705 |
| 4 Jul | 53103.70 | 1745 | -55.00 | 540 | 390 | 585 |
| 3 Jul | 53089.25 | 1800 | -328.20 | 375 | 180 | 195 |
| 2 Jul | 52168.10 | 2128.2 | -5327.15 | 60 | 15 | 15 |
| 27 Jun | 52811.30 | 7455.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54000 expiring on 25SEP2024
Delta for 54000 PE is -
Historical price for 54000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1387.45, which was -362.55 lower than the previous day. The implied volatity was -, the open interest changed by 18030 which increased total open position to 58125
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1750, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 40110
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1761.4, which was -353.55 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 37050
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2114.95, which was -190.05 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 39105
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2305, which was -583.50 lower than the previous day. The implied volatity was -, the open interest changed by -1920 which decreased total open position to 44400
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2888.5, which was 268.00 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 46215
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2620.5, which was -88.70 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 45660
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2709.2, which was -468.80 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 45135
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3178, which was 868.35 higher than the previous day. The implied volatity was -, the open interest changed by 2460 which increased total open position to 45345
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2309.65, which was -130.35 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 42885
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2440, which was 213.35 higher than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 42345
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2226.65, which was -170.70 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 41625
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2397.35, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 38550
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2382.75, which was -169.70 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 38730
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2552.45, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 38610
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2632.45, which was 77.95 higher than the previous day. The implied volatity was -, the open interest changed by 24765 which increased total open position to 38160
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2554.5, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13320
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2583.9, which was -216.10 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 9570
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2800, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 7875
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2730, which was -210.20 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 6915
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2940.2, which was 85.20 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6555
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2855, which was -349.70 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 5580
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3204.7, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 5415
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3100, which was -608.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5985
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3708, which was 96.85 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 5940
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3611.15, which was 486.15 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 6240
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3125, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 5580
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3240, which was -360.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 5355
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3600, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 5205
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3450, which was -385.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 5130
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3835.65, which was 155.65 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 4755
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3680, which was 1062.25 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4530
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2617.75, which was 317.75 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 4440
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 2300, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 4095
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 2308.65, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3825
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 2354.4, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3675
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2374, which was -201.35 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3660
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 2575.35, which was -261.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4485
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2836.4, which was 414.45 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 4410
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2421.95, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4065
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 2270, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2415
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2130, which was -68.60 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2190
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2198.6, which was 253.85 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 2250
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1944.75, which was -75.25 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 2415
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2020, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 975
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1945, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 915
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1949.25, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 930
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 2020, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 870
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2125, which was 165.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 780
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1960, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 690
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2100, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 690
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1950, which was 205.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 705
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1745, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 585
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1800, which was -328.20 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 195
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2128.2, which was -5327.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 7455.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0