BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:07 PM IST
| BANKNIFTY 27NOV2024 54100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.87
Theta: -3.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50386.35 | 5.65 | -1.75 | 23.41 | 34,946 | -145 | 9,367 | |||
| 19 Nov | 50626.50 | 7.4 | -1.15 | 20.52 | 49,117 | 2,131 | 9,454 | |||
| 18 Nov | 50363.80 | 8.55 | -6.65 | 20.16 | 37,827 | 349 | 7,338 | |||
| 14 Nov | 50179.55 | 15.2 | -9.20 | 18.71 | 58,968 | 4,227 | 6,998 | |||
| 13 Nov | 50088.35 | 24.4 | -0.75 | 19.04 | 14,567 | 358 | 2,741 | |||
| 12 Nov | 51157.80 | 25.15 | -24.50 | 14.77 | 10,038 | 739 | 2,401 | |||
| 11 Nov | 51876.75 | 49.65 | -0.35 | 12.99 | 11,136 | -676 | 2,415 | |||
| 8 Nov | 51561.20 | 50 | -50.00 | 13.06 | 7,616 | 638 | 3,090 | |||
| 7 Nov | 51916.50 | 100 | -95.55 | 13.32 | 7,993 | 1,060 | 2,458 | |||
| 6 Nov | 52317.40 | 195.55 | 26.15 | 13.36 | 2,699 | 345 | 1,360 | |||
| 5 Nov | 52207.25 | 169.4 | 70.90 | 13.79 | 2,172 | 422 | 1,015 | |||
| 4 Nov | 51215.25 | 98.5 | -51.50 | 15.20 | 856 | 74 | 595 | |||
| 1 Nov | 51673.90 | 150 | -16.05 | 13.98 | 115 | 62 | 520 | |||
| 31 Oct | 51475.35 | 166.05 | -53.85 | - | 962 | 65 | 457 | |||
| 30 Oct | 51807.50 | 219.9 | -64.85 | - | 499 | 0 | 394 | |||
| 29 Oct | 52320.70 | 284.75 | 157.30 | - | 634 | -75 | 394 | |||
| 28 Oct | 51259.30 | 127.45 | 22.05 | - | 1,056 | 229 | 465 | |||
| 25 Oct | 50787.45 | 105.4 | -78.90 | - | 486 | -136 | 236 | |||
| 24 Oct | 51531.15 | 184.3 | 18.50 | - | 172 | 129 | 372 | |||
| 23 Oct | 51239.00 | 165.8 | -24.30 | - | 198 | -22 | 243 | |||
| 22 Oct | 51257.15 | 190.1 | -89.85 | - | 133 | 52 | 265 | |||
| 21 Oct | 51962.70 | 279.95 | -126.55 | - | 621 | 138 | 220 | |||
| 18 Oct | 52094.20 | 406.5 | 150.20 | - | 13 | 0 | 82 | |||
| 17 Oct | 51288.80 | 256.3 | -92.70 | - | 22 | 1 | 82 | |||
| 16 Oct | 51801.05 | 349 | -1.00 | - | 3 | 1 | 80 | |||
| 15 Oct | 51906.00 | 350 | -6.10 | - | 3 | 0 | 78 | |||
| 14 Oct | 51816.90 | 356.1 | 103.10 | - | 109 | 4 | 78 | |||
| 11 Oct | 51172.30 | 253 | -133.40 | - | 95 | -8 | 60 | |||
| 10 Oct | 51530.90 | 386.4 | -45.05 | - | 27 | 0 | 54 | |||
| 9 Oct | 51007.00 | 431.45 | 109.45 | - | 4 | 0 | 54 | |||
| 8 Oct | 51021.00 | 322 | -147.15 | - | 42 | 5 | 54 | |||
| 7 Oct | 50478.90 | 469.15 | 0.00 | - | 0 | 6 | 0 | |||
| 4 Oct | 51462.05 | 469.15 | -61.20 | - | 29 | -4 | 39 | |||
| 3 Oct | 51845.20 | 530.35 | -417.30 | - | 19 | 5 | 43 | |||
| 1 Oct | 52922.60 | 947.65 | -52.35 | - | 1 | 0 | 39 | |||
| 30 Sept | 52978.10 | 1000 | -380.05 | - | 19 | 8 | 38 | |||
| 27 Sept | 53834.30 | 1380.05 | -163.80 | - | 7 | 0 | 29 | |||
| 26 Sept | 54375.35 | 1543.85 | 74.85 | - | 44 | 22 | 25 | |||
| 25 Sept | 54101.65 | 1469 | 127.75 | - | 6 | 2 | 2 | |||
| 24 Sept | 53968.60 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Sept | 50576.85 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1341.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1341.25 | 1341.25 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 54100 expiring on 27NOV2024
Delta for 54100 CE is 0.01
Historical price for 54100 CE is as follows
On 21 Nov BANKNIFTY was trading at 50386.35. The strike last trading price was 5.65, which was -1.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by -145 which decreased total open position to 9367
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7.4, which was -1.15 lower than the previous day. The implied volatity was 20.52, the open interest changed by 2131 which increased total open position to 9454
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 8.55, which was -6.65 lower than the previous day. The implied volatity was 20.16, the open interest changed by 349 which increased total open position to 7338
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 15.2, which was -9.20 lower than the previous day. The implied volatity was 18.71, the open interest changed by 4227 which increased total open position to 6998
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 24.4, which was -0.75 lower than the previous day. The implied volatity was 19.04, the open interest changed by 358 which increased total open position to 2741
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 25.15, which was -24.50 lower than the previous day. The implied volatity was 14.77, the open interest changed by 739 which increased total open position to 2401
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 49.65, which was -0.35 lower than the previous day. The implied volatity was 12.99, the open interest changed by -676 which decreased total open position to 2415
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 50, which was -50.00 lower than the previous day. The implied volatity was 13.06, the open interest changed by 638 which increased total open position to 3090
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 100, which was -95.55 lower than the previous day. The implied volatity was 13.32, the open interest changed by 1060 which increased total open position to 2458
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 195.55, which was 26.15 higher than the previous day. The implied volatity was 13.36, the open interest changed by 345 which increased total open position to 1360
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 169.4, which was 70.90 higher than the previous day. The implied volatity was 13.79, the open interest changed by 422 which increased total open position to 1015
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 98.5, which was -51.50 lower than the previous day. The implied volatity was 15.20, the open interest changed by 74 which increased total open position to 595
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 150, which was -16.05 lower than the previous day. The implied volatity was 13.98, the open interest changed by 62 which increased total open position to 520
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 166.05, which was -53.85 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 219.9, which was -64.85 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 284.75, which was 157.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 127.45, which was 22.05 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 105.4, which was -78.90 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 184.3, which was 18.50 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 165.8, which was -24.30 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 190.1, which was -89.85 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 279.95, which was -126.55 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 406.5, which was 150.20 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 256.3, which was -92.70 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 349, which was -1.00 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 350, which was -6.10 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 356.1, which was 103.10 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 253, which was -133.40 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 386.4, which was -45.05 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 431.45, which was 109.45 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 322, which was -147.15 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 469.15, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 469.15, which was -61.20 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 530.35, which was -417.30 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 947.65, which was -52.35 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 1000, which was -380.05 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 1380.05, which was -163.80 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 1543.85, which was 74.85 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 1469, which was 127.75 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 1341.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1341.25, 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 1341.25, 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 1341.25, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, 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 1341.25, which was 1341.25 higher 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 54100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 13.75
Theta: -39.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50386.35 | 3822.8 | 114.70 | 46.74 | 4 | 0 | 281 |
| 19 Nov | 50626.50 | 3708.1 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 50363.80 | 3708.1 | 1488.10 | 31.85 | 2 | -1 | 282 |
| 14 Nov | 50179.55 | 2220 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 2220 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 51157.80 | 2220 | 300.00 | - | 10 | -1 | 283 |
| 11 Nov | 51876.75 | 1920 | -430.00 | - | 4 | -2 | 285 |
| 8 Nov | 51561.20 | 2350 | 370.00 | 13.77 | 9 | 2 | 287 |
| 7 Nov | 51916.50 | 1980 | 415.00 | 11.88 | 26 | -12 | 287 |
| 6 Nov | 52317.40 | 1565 | -358.35 | 12.40 | 30 | -10 | 302 |
| 5 Nov | 52207.25 | 1923.35 | -496.65 | 16.09 | 14 | -3 | 312 |
| 4 Nov | 51215.25 | 2420 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2420 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 51475.35 | 2420 | 431.65 | - | 1 | 0 | 314 |
| 30 Oct | 51807.50 | 1988.35 | 276.85 | - | 63 | 38 | 313 |
| 29 Oct | 52320.70 | 1711.5 | -888.50 | - | 313 | 243 | 276 |
| 28 Oct | 51259.30 | 2600 | -178.50 | - | 1 | 0 | 33 |
| 25 Oct | 50787.45 | 2778.5 | 556.95 | - | 8 | 0 | 33 |
| 24 Oct | 51531.15 | 2221.55 | -378.45 | - | 39 | 17 | 33 |
| 23 Oct | 51239.00 | 2600 | -36.30 | - | 1 | 0 | 16 |
| 22 Oct | 51257.15 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2636.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2636.3 | 0.00 | - | 0 | 10 | 0 |
| 9 Oct | 51007.00 | 2636.3 | 36.30 | - | 16 | 0 | 6 |
| 8 Oct | 51021.00 | 2600 | 604.40 | - | 3 | -1 | 7 |
| 7 Oct | 50478.90 | 1995.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1995.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1995.6 | 595.60 | - | 7 | 0 | 8 |
| 1 Oct | 52922.60 | 1400 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1400 | 408.95 | - | 13 | 0 | 8 |
| 27 Sept | 53834.30 | 991.05 | 53.60 | - | 7 | 0 | 9 |
| 26 Sept | 54375.35 | 937.45 | -165.25 | - | 14 | 7 | 10 |
| 25 Sept | 54101.65 | 1102.7 | -16.20 | - | 8 | 1 | 2 |
| 24 Sept | 53968.60 | 1118.9 | -2206.75 | - | 1 | 0 | 0 |
| 23 Sept | 54105.80 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3325.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3325.65 | 3325.65 | - | 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 54100 expiring on 27NOV2024
Delta for 54100 PE is -0.87
Historical price for 54100 PE is as follows
On 21 Nov BANKNIFTY was trading at 50386.35. The strike last trading price was 3822.8, which was 114.70 higher than the previous day. The implied volatity was 46.74, the open interest changed by 0 which decreased total open position to 281
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3708.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3708.1, which was 1488.10 higher than the previous day. The implied volatity was 31.85, the open interest changed by -1 which decreased total open position to 282
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2220, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 283
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1920, which was -430.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 285
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2350, which was 370.00 higher than the previous day. The implied volatity was 13.77, the open interest changed by 2 which increased total open position to 287
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1980, which was 415.00 higher than the previous day. The implied volatity was 11.88, the open interest changed by -12 which decreased total open position to 287
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1565, which was -358.35 lower than the previous day. The implied volatity was 12.40, the open interest changed by -10 which decreased total open position to 302
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1923.35, which was -496.65 lower than the previous day. The implied volatity was 16.09, the open interest changed by -3 which decreased total open position to 312
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2420, 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 2420, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2420, which was 431.65 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 1988.35, which was 276.85 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 1711.5, which was -888.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2600, which was -178.50 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 2778.5, which was 556.95 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 2221.55, which was -378.45 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 2600, which was -36.30 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 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2636.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2636.3, which was 36.30 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 2600, which was 604.40 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 1995.6, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1995.6, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1995.6, which was 595.60 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 1400, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1400, which was 408.95 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 991.05, which was 53.60 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 937.45, which was -165.25 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 1102.7, which was -16.20 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 1118.9, which was -2206.75 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 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3325.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3325.65, which was 3325.65 higher 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
