BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:22 PM IST
| BANKNIFTY 27NOV2024 54200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.78
Theta: -3.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50441.70 | 5.3 | -1.00 | 23.43 | 41,766 | 1,230 | 9,022 | |||
| 19 Nov | 50626.50 | 6.3 | -0.90 | 20.49 | 47,139 | 304 | 7,787 | |||
| 18 Nov | 50363.80 | 7.2 | -5.95 | 20.14 | 27,359 | 990 | 7,412 | |||
| 14 Nov | 50179.55 | 13.15 | -10.60 | 18.69 | 38,841 | 4,468 | 6,432 | |||
| 13 Nov | 50088.35 | 23.75 | -0.15 | 19.41 | 12,638 | -232 | 1,922 | |||
| 12 Nov | 51157.80 | 23.9 | -18.80 | 15.05 | 10,997 | -658 | 2,224 | |||
| 11 Nov | 51876.75 | 42.7 | -3.85 | 13.00 | 15,078 | 1,310 | 2,887 | |||
| 8 Nov | 51561.20 | 46.55 | -41.45 | 13.27 | 6,186 | 336 | 1,596 | |||
| 7 Nov | 51916.50 | 88 | -91.90 | 13.29 | 3,855 | 375 | 1,265 | |||
| 6 Nov | 52317.40 | 179.9 | 31.00 | 13.46 | 1,545 | 74 | 898 | |||
| 5 Nov | 52207.25 | 148.9 | 58.95 | 13.66 | 1,636 | 282 | 837 | |||
| 4 Nov | 51215.25 | 89.95 | -41.40 | 15.24 | 1,009 | 36 | 555 | |||
| 1 Nov | 51673.90 | 131.35 | -14.85 | 13.80 | 176 | 50 | 518 | |||
| 31 Oct | 51475.35 | 146.2 | -49.70 | - | 1,066 | -23 | 442 | |||
| 30 Oct | 51807.50 | 195.9 | -69.80 | - | 649 | -133 | 463 | |||
| 29 Oct | 52320.70 | 265.7 | 154.40 | - | 618 | 242 | 597 | |||
| 28 Oct | 51259.30 | 111.3 | 17.15 | - | 65 | 26 | 365 | |||
| 25 Oct | 50787.45 | 94.15 | -77.05 | - | 184 | -26 | 339 | |||
| 24 Oct | 51531.15 | 171.2 | 18.95 | - | 255 | 100 | 363 | |||
| 23 Oct | 51239.00 | 152.25 | -19.75 | - | 250 | 125 | 262 | |||
| 22 Oct | 51257.15 | 172 | -86.50 | - | 127 | 0 | 137 | |||
| 21 Oct | 51962.70 | 258.5 | -86.50 | - | 115 | 67 | 138 | |||
| 18 Oct | 52094.20 | 345 | 110.90 | - | 21 | -9 | 71 | |||
| 17 Oct | 51288.80 | 234.1 | -66.20 | - | 177 | 6 | 81 | |||
| 16 Oct | 51801.05 | 300.3 | 37.80 | - | 7 | 2 | 77 | |||
| 15 Oct | 51906.00 | 262.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 262.5 | 0.00 | - | 0 | 20 | 0 | |||
| 11 Oct | 51172.30 | 262.5 | -38.00 | - | 35 | 19 | 74 | |||
| 10 Oct | 51530.90 | 300.5 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Oct | 51007.00 | 300.5 | -24.50 | - | 15 | 2 | 55 | |||
| 8 Oct | 51021.00 | 325 | 16.15 | - | 14 | 0 | 53 | |||
| 7 Oct | 50478.90 | 308.85 | -111.15 | - | 35 | -2 | 52 | |||
| 4 Oct | 51462.05 | 420 | -98.00 | - | 10 | -1 | 52 | |||
| 3 Oct | 51845.20 | 518 | -379.20 | - | 66 | -10 | 53 | |||
| 1 Oct | 52922.60 | 897.2 | -49.05 | - | 313 | -63 | 66 | |||
| 30 Sept | 52978.10 | 946.25 | -368.95 | - | 3 | 0 | 131 | |||
|
|
||||||||||
| 27 Sept | 53834.30 | 1315.2 | -187.65 | - | 151 | 117 | 130 | |||
| 26 Sept | 54375.35 | 1502.85 | 74.35 | - | 28 | 5 | 13 | |||
| 25 Sept | 54101.65 | 1428.5 | -1.55 | - | 2 | 0 | 8 | |||
| 24 Sept | 53968.60 | 1430.05 | 2.45 | - | 6 | 5 | 8 | |||
| 23 Sept | 54105.80 | 1427.6 | 119.40 | - | 8 | 5 | 5 | |||
| 20 Sept | 53793.20 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1308.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1308.2 | 1308.20 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 54200 expiring on 27NOV2024
Delta for 54200 CE is 0.01
Historical price for 54200 CE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 5.3, which was -1.00 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1230 which increased total open position to 9022
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 6.3, which was -0.90 lower than the previous day. The implied volatity was 20.49, the open interest changed by 304 which increased total open position to 7787
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7.2, which was -5.95 lower than the previous day. The implied volatity was 20.14, the open interest changed by 990 which increased total open position to 7412
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 13.15, which was -10.60 lower than the previous day. The implied volatity was 18.69, the open interest changed by 4468 which increased total open position to 6432
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 23.75, which was -0.15 lower than the previous day. The implied volatity was 19.41, the open interest changed by -232 which decreased total open position to 1922
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 23.9, which was -18.80 lower than the previous day. The implied volatity was 15.05, the open interest changed by -658 which decreased total open position to 2224
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 42.7, which was -3.85 lower than the previous day. The implied volatity was 13.00, the open interest changed by 1310 which increased total open position to 2887
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 46.55, which was -41.45 lower than the previous day. The implied volatity was 13.27, the open interest changed by 336 which increased total open position to 1596
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 88, which was -91.90 lower than the previous day. The implied volatity was 13.29, the open interest changed by 375 which increased total open position to 1265
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 179.9, which was 31.00 higher than the previous day. The implied volatity was 13.46, the open interest changed by 74 which increased total open position to 898
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 148.9, which was 58.95 higher than the previous day. The implied volatity was 13.66, the open interest changed by 282 which increased total open position to 837
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 89.95, which was -41.40 lower than the previous day. The implied volatity was 15.24, the open interest changed by 36 which increased total open position to 555
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 131.35, which was -14.85 lower than the previous day. The implied volatity was 13.80, the open interest changed by 50 which increased total open position to 518
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 146.2, which was -49.70 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 195.9, which was -69.80 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 265.7, which was 154.40 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 111.3, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 94.15, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 171.2, which was 18.95 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 152.25, which was -19.75 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 172, which was -86.50 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 258.5, which was -86.50 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 345, which was 110.90 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 234.1, which was -66.20 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 300.3, which was 37.80 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 262.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 262.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 262.5, which was -38.00 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 300.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 300.5, which was -24.50 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 325, which was 16.15 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 308.85, which was -111.15 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 420, which was -98.00 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 518, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 897.2, which was -49.05 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 946.25, which was -368.95 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 1315.2, which was -187.65 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 1502.85, which was 74.35 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 1428.5, which was -1.55 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 1430.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1427.6, which was 119.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, 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 1308.2, which was 1308.20 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 54200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 4.90
Theta: 2.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50441.70 | 3693.95 | -210.15 | 29.57 | 5 | 1 | 412 |
| 19 Nov | 50626.50 | 3904.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 3904.1 | 0.00 | 0.00 | 0 | -3 | 0 |
| 14 Nov | 50179.55 | 3904.1 | -6.90 | 28.44 | 24 | -3 | 411 |
| 13 Nov | 50088.35 | 3911 | 1241.00 | 32.36 | 5 | -2 | 413 |
| 12 Nov | 51157.80 | 2670 | 957.50 | - | 4 | 1 | 415 |
| 11 Nov | 51876.75 | 1712.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 1712.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 1712.5 | 0.00 | 0.00 | 0 | 31 | 0 |
| 6 Nov | 52317.40 | 1712.5 | -266.50 | 14.31 | 65 | 32 | 415 |
| 5 Nov | 52207.25 | 1979 | -749.70 | 15.42 | 32 | 0 | 384 |
| 4 Nov | 51215.25 | 2728.7 | 283.70 | 15.69 | 437 | -177 | 386 |
| 1 Nov | 51673.90 | 2445 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2445 | 353.00 | - | 1 | 0 | 563 |
| 30 Oct | 51807.50 | 2092 | 271.75 | - | 7 | 1 | 561 |
| 29 Oct | 52320.70 | 1820.25 | -696.80 | - | 347 | 293 | 560 |
| 28 Oct | 51259.30 | 2517.05 | -480.20 | - | 228 | 206 | 267 |
| 25 Oct | 50787.45 | 2997.25 | 702.35 | - | 13 | 0 | 61 |
| 24 Oct | 51531.15 | 2294.9 | 193.90 | - | 5 | 0 | 57 |
| 23 Oct | 51239.00 | 2101 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2101 | 0.00 | - | 0 | -2 | 0 |
| 21 Oct | 51962.70 | 2101 | -9.00 | - | 37 | -1 | 58 |
| 18 Oct | 52094.20 | 2110 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2110 | 0.00 | - | 0 | -1 | 0 |
| 16 Oct | 51801.05 | 2110 | -606.50 | - | 3 | 0 | 60 |
| 15 Oct | 51906.00 | 2716.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2716.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2716.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2716.5 | 0.00 | - | 0 | 8 | 0 |
| 9 Oct | 51007.00 | 2716.5 | 206.50 | - | 8 | 0 | 52 |
| 8 Oct | 51021.00 | 2510 | 0.00 | - | 0 | -1 | 0 |
| 7 Oct | 50478.90 | 2510 | 99.00 | - | 5 | -1 | 52 |
| 4 Oct | 51462.05 | 2411 | 336.00 | - | 2 | 0 | 53 |
| 3 Oct | 51845.20 | 2075 | 693.00 | - | 8 | 4 | 60 |
| 1 Oct | 52922.60 | 1382 | -8.00 | - | 102 | 7 | 56 |
| 30 Sept | 52978.10 | 1390 | 325.00 | - | 55 | -24 | 50 |
| 27 Sept | 53834.30 | 1065 | 65.95 | - | 66 | 12 | 74 |
| 26 Sept | 54375.35 | 999.05 | -180.10 | - | 86 | 34 | 60 |
| 25 Sept | 54101.65 | 1179.15 | 8.95 | - | 2 | 0 | 25 |
| 24 Sept | 53968.60 | 1170.2 | -4.60 | - | 2 | 0 | 24 |
| 23 Sept | 54105.80 | 1174.8 | -2216.05 | - | 129 | 20 | 20 |
| 20 Sept | 53793.20 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3390.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3390.85 | 3390.85 | - | 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 54200 expiring on 27NOV2024
Delta for 54200 PE is -0.97
Historical price for 54200 PE is as follows
On 21 Nov BANKNIFTY was trading at 50441.70. The strike last trading price was 3693.95, which was -210.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 412
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3904.1, 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 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3904.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3904.1, which was -6.90 lower than the previous day. The implied volatity was 28.44, the open interest changed by -3 which decreased total open position to 411
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 3911, which was 1241.00 higher than the previous day. The implied volatity was 32.36, the open interest changed by -2 which decreased total open position to 413
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2670, which was 957.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 415
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1712.5, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1712.5, 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 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1712.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1712.5, which was -266.50 lower than the previous day. The implied volatity was 14.31, the open interest changed by 32 which increased total open position to 415
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1979, which was -749.70 lower than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 384
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2728.7, which was 283.70 higher than the previous day. The implied volatity was 15.69, the open interest changed by -177 which decreased total open position to 386
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2445, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2445, which was 353.00 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 2092, which was 271.75 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 1820.25, which was -696.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2517.05, which was -480.20 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 2997.25, which was 702.35 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 2294.9, which was 193.90 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 2101, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2101, 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 2101, which was -9.00 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 2110, 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 2110, 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 2110, which was -606.50 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 2716.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2716.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2716.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2716.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2716.5, which was 206.50 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 2510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2510, which was 99.00 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 2411, which was 336.00 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 2075, which was 693.00 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 1382, which was -8.00 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 1390, which was 325.00 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 1065, which was 65.95 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 999.05, which was -180.10 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 1179.15, which was 8.95 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 1170.2, which was -4.60 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 1174.8, which was -2216.05 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, 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 3390.85, which was 3390.85 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
