BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 55000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 28 | 16.70 | 50,31,420 | 4,57,200 | 8,89,170 | ||||
| 17 Sept | 52188.65 | 11.3 | -2.50 | 3,60,135 | 58,545 | 4,31,970 | ||||
| 16 Sept | 52153.15 | 13.8 | 3.50 | 3,06,585 | 44,130 | 3,72,225 | ||||
| 13 Sept | 51938.05 | 10.3 | -3.50 | 3,07,380 | 22,665 | 3,26,355 | ||||
| 12 Sept | 51772.40 | 13.8 | 2.20 | 2,76,375 | 32,895 | 3,03,540 | ||||
| 11 Sept | 51010.00 | 11.6 | -1.05 | 3,19,215 | 8,400 | 2,70,060 | ||||
| 10 Sept | 51272.30 | 12.65 | -3.95 | 1,39,755 | -3,645 | 2,62,545 | ||||
| 9 Sept | 51117.80 | 16.6 | 0.75 | 2,02,320 | -11,310 | 2,67,180 | ||||
| 6 Sept | 50576.85 | 15.85 | -1.25 | 4,24,365 | -24,585 | 2,78,385 | ||||
| 5 Sept | 51473.05 | 17.1 | -3.15 | 1,78,710 | 14,040 | 3,03,180 | ||||
| 4 Sept | 51400.25 | 20.25 | -6.75 | 3,55,215 | -22,560 | 2,89,125 | ||||
| 3 Sept | 51689.10 | 27 | 3.25 | 1,84,440 | -12,990 | 3,12,300 | ||||
| 2 Sept | 51439.55 | 23.75 | 2.30 | 2,43,045 | 16,965 | 3,25,350 | ||||
| 30 Aug | 51351.00 | 21.45 | -8.45 | 1,36,785 | 15,675 | 3,08,370 | ||||
| 29 Aug | 51152.75 | 29.9 | 4.35 | 1,97,445 | 28,515 | 2,92,920 | ||||
| 28 Aug | 51143.85 | 25.55 | -10.50 | 3,93,435 | 81,960 | 2,64,150 | ||||
| 27 Aug | 51278.75 | 36.05 | -3.00 | 1,52,925 | 23,325 | 1,82,325 | ||||
|
|
||||||||||
| 26 Aug | 51148.10 | 39.05 | -1.75 | 1,09,545 | 18,480 | 1,59,165 | ||||
| 23 Aug | 50933.45 | 40.8 | -1.20 | 69,225 | 9,000 | 1,40,520 | ||||
| 22 Aug | 50985.70 | 42 | -2.05 | 1,09,290 | 28,155 | 1,31,265 | ||||
| 21 Aug | 50685.55 | 44.05 | -4.95 | 98,355 | 2,445 | 1,03,575 | ||||
| 20 Aug | 50803.15 | 49 | -5.90 | 1,51,365 | 10,830 | 1,01,205 | ||||
| 19 Aug | 50368.35 | 54.9 | 0.90 | 62,655 | 18,795 | 90,465 | ||||
| 16 Aug | 50516.90 | 54 | 6.80 | 1,17,045 | -11,475 | 71,595 | ||||
| 14 Aug | 49727.30 | 47.2 | -14.75 | 62,130 | 17,625 | 83,085 | ||||
| 13 Aug | 49831.85 | 61.95 | -30.05 | 35,535 | 5,790 | 65,280 | ||||
| 12 Aug | 50577.95 | 92 | -7.90 | 31,875 | 15 | 59,415 | ||||
| 9 Aug | 50484.50 | 99.9 | -0.20 | 26,220 | 2,625 | 59,475 | ||||
| 8 Aug | 50156.70 | 100.1 | -12.05 | 47,370 | 14,940 | 56,715 | ||||
| 7 Aug | 50119.00 | 112.15 | -1.90 | 22,470 | 5,670 | 41,880 | ||||
| 6 Aug | 49748.30 | 114.05 | -27.55 | 26,355 | 1,920 | 35,925 | ||||
| 5 Aug | 50092.10 | 141.6 | -55.70 | 43,560 | 1,980 | 34,110 | ||||
| 2 Aug | 51350.15 | 197.3 | -41.50 | 21,705 | 3,420 | 32,295 | ||||
| 1 Aug | 51564.00 | 238.8 | -9.85 | 9,060 | -150 | 28,365 | ||||
| 31 Jul | 51553.40 | 248.65 | 8.60 | 9,630 | 1,710 | 28,440 | ||||
| 30 Jul | 51499.30 | 240.05 | 0.05 | 17,955 | 3,525 | 26,790 | ||||
| 29 Jul | 51406.25 | 240 | 29.85 | 45,030 | -2,415 | 23,265 | ||||
| 26 Jul | 51295.95 | 210.15 | 31.20 | 15,255 | 3,030 | 25,680 | ||||
| 25 Jul | 50888.75 | 178.95 | -62.05 | 15,255 | -135 | 22,650 | ||||
| 24 Jul | 51317.00 | 241 | -129.85 | 35,025 | -1,785 | 22,785 | ||||
| 23 Jul | 51778.30 | 370.85 | -244.15 | 28,200 | 9,780 | 24,570 | ||||
| 22 Jul | 52280.40 | 615 | -28.50 | 7,320 | 1,755 | 14,790 | ||||
| 19 Jul | 52265.60 | 643.5 | -80.50 | 4,755 | -1,620 | 13,035 | ||||
| 18 Jul | 52620.70 | 724 | 44.00 | 6,660 | 180 | 14,655 | ||||
| 16 Jul | 52396.80 | 680 | -5.05 | 1,710 | -780 | 14,475 | ||||
| 15 Jul | 52455.90 | 685.05 | 72.55 | 4,380 | 405 | 15,255 | ||||
| 12 Jul | 52278.90 | 612.5 | -36.75 | 2,940 | 45 | 14,850 | ||||
| 11 Jul | 52270.65 | 649.25 | -1.10 | 10,440 | -2,295 | 14,805 | ||||
| 10 Jul | 52189.30 | 650.35 | -84.40 | 1,605 | -495 | 17,100 | ||||
| 9 Jul | 52568.80 | 734.75 | 29.45 | 4,440 | 1,575 | 17,595 | ||||
| 8 Jul | 52425.80 | 705.3 | -18.05 | 3,600 | 1,500 | 16,020 | ||||
| 5 Jul | 52660.35 | 723.35 | -226.10 | 8,565 | 4,470 | 14,520 | ||||
| 4 Jul | 53103.70 | 949.45 | -21.80 | 1,770 | 780 | 10,050 | ||||
| 3 Jul | 53089.25 | 971.25 | 250.70 | 11,895 | 8,925 | 9,270 | ||||
| 2 Jul | 52168.10 | 720.55 | -1142.05 | 405 | 345 | 345 | ||||
| 27 Jun | 52811.30 | 1862.6 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55000 expiring on 25SEP2024
Delta for 55000 CE is -
Historical price for 55000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 28, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 457200 which increased total open position to 889170
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 11.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 58545 which increased total open position to 431970
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 13.8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 44130 which increased total open position to 372225
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 10.3, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 22665 which increased total open position to 326355
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 13.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 32895 which increased total open position to 303540
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 11.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 270060
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 12.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -3645 which decreased total open position to 262545
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 16.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -11310 which decreased total open position to 267180
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 15.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -24585 which decreased total open position to 278385
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 17.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 14040 which increased total open position to 303180
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 20.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -22560 which decreased total open position to 289125
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 27, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -12990 which decreased total open position to 312300
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 23.75, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 16965 which increased total open position to 325350
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 21.45, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 308370
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 29.9, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 28515 which increased total open position to 292920
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 25.55, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 81960 which increased total open position to 264150
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 36.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 23325 which increased total open position to 182325
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 39.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 159165
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 40.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 140520
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 42, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 28155 which increased total open position to 131265
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 44.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 103575
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 49, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 10830 which increased total open position to 101205
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 54.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 18795 which increased total open position to 90465
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 54, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 71595
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 47.2, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 17625 which increased total open position to 83085
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 61.95, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 5790 which increased total open position to 65280
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 92, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 59415
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 99.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 59475
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 100.1, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 14940 which increased total open position to 56715
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 112.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5670 which increased total open position to 41880
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 114.05, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 35925
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 141.6, which was -55.70 lower than the previous day. The implied volatity was -, the open interest changed by 1980 which increased total open position to 34110
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 197.3, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 32295
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 238.8, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 28365
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 248.65, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 28440
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 240.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 26790
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 240, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by -2415 which decreased total open position to 23265
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 210.15, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 3030 which increased total open position to 25680
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 178.95, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 22650
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 241, which was -129.85 lower than the previous day. The implied volatity was -, the open interest changed by -1785 which decreased total open position to 22785
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 370.85, which was -244.15 lower than the previous day. The implied volatity was -, the open interest changed by 9780 which increased total open position to 24570
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 615, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 14790
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 643.5, which was -80.50 lower than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 13035
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 724, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 14655
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 680, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 14475
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 685.05, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 15255
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 612.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 14850
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 649.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 14805
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 650.35, which was -84.40 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 17100
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 734.75, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 17595
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 705.3, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16020
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 723.35, which was -226.10 lower than the previous day. The implied volatity was -, the open interest changed by 4470 which increased total open position to 14520
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 949.45, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 10050
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 971.25, which was 250.70 higher than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 9270
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 720.55, which was -1142.05 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1862.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 55000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 2313.45 | -396.55 | 18,180 | -3,585 | 65,235 |
| 17 Sept | 52188.65 | 2710 | -16.00 | 3,525 | 435 | 68,790 |
| 16 Sept | 52153.15 | 2726 | -355.05 | 4,935 | -570 | 68,340 |
| 13 Sept | 51938.05 | 3081.05 | -213.95 | 6,645 | 945 | 68,895 |
| 12 Sept | 51772.40 | 3295 | -552.75 | 3,165 | -1,245 | 67,920 |
| 11 Sept | 51010.00 | 3847.75 | 247.75 | 3,405 | 2,070 | 69,165 |
| 10 Sept | 51272.30 | 3600 | -100.00 | 1,635 | -315 | 67,095 |
| 9 Sept | 51117.80 | 3700 | -474.95 | 5,310 | 2,745 | 67,425 |
| 6 Sept | 50576.85 | 4174.95 | 902.55 | 3,765 | 270 | 64,665 |
| 5 Sept | 51473.05 | 3272.4 | -110.60 | 7,155 | 4,290 | 64,395 |
| 4 Sept | 51400.25 | 3383 | 216.20 | 20,505 | 18,315 | 60,105 |
| 3 Sept | 51689.10 | 3166.8 | -174.20 | 5,790 | -510 | 42,090 |
| 2 Sept | 51439.55 | 3341 | -3.55 | 9,480 | 5,610 | 42,600 |
| 30 Aug | 51351.00 | 3344.55 | -143.45 | 2,250 | -405 | 37,005 |
| 29 Aug | 51152.75 | 3488 | -81.85 | 3,255 | -15 | 37,425 |
| 28 Aug | 51143.85 | 3569.85 | 82.95 | 16,755 | 14,115 | 37,440 |
| 27 Aug | 51278.75 | 3486.9 | -28.20 | 11,355 | 8,790 | 23,325 |
| 26 Aug | 51148.10 | 3515.1 | -224.90 | 7,800 | 4,905 | 14,535 |
| 23 Aug | 50933.45 | 3740 | 66.00 | 1,425 | 555 | 9,525 |
| 22 Aug | 50985.70 | 3674 | -202.00 | 645 | 0 | 8,895 |
| 21 Aug | 50685.55 | 3876 | 83.90 | 6,900 | 2,730 | 8,910 |
| 20 Aug | 50803.15 | 3792.1 | -382.55 | 2,280 | 255 | 6,240 |
| 19 Aug | 50368.35 | 4174.65 | 154.65 | 720 | -105 | 5,985 |
| 16 Aug | 50516.90 | 4020 | -630.00 | 765 | 30 | 6,075 |
| 14 Aug | 49727.30 | 4650 | 250.00 | 330 | 45 | 6,030 |
| 13 Aug | 49831.85 | 4400 | 450.00 | 1,050 | 465 | 5,955 |
| 12 Aug | 50577.95 | 3950 | -150.00 | 1,215 | 420 | 5,475 |
| 9 Aug | 50484.50 | 4100 | -300.00 | 555 | 105 | 5,055 |
| 8 Aug | 50156.70 | 4400 | 170.00 | 810 | -90 | 5,025 |
| 7 Aug | 50119.00 | 4230 | -560.00 | 555 | 330 | 5,130 |
| 6 Aug | 49748.30 | 4790 | 186.55 | 510 | 300 | 4,800 |
| 5 Aug | 50092.10 | 4603.45 | 1211.80 | 2,100 | 1,155 | 4,500 |
| 2 Aug | 51350.15 | 3391.65 | 291.65 | 390 | 60 | 3,330 |
| 1 Aug | 51564.00 | 3100 | 51.00 | 630 | 90 | 3,255 |
| 31 Jul | 51553.40 | 3049 | -26.00 | 1,845 | -105 | 3,180 |
| 30 Jul | 51499.30 | 3075 | -115.00 | 930 | -345 | 3,285 |
| 29 Jul | 51406.25 | 3190 | -190.00 | 3,120 | 495 | 3,630 |
| 26 Jul | 51295.95 | 3380 | -270.00 | 735 | -420 | 3,135 |
| 25 Jul | 50888.75 | 3650 | 371.80 | 420 | -240 | 3,555 |
| 24 Jul | 51317.00 | 3278.2 | 222.05 | 7,545 | 615 | 3,795 |
| 23 Jul | 51778.30 | 3056.15 | 156.15 | 3,750 | 2,400 | 3,180 |
| 22 Jul | 52280.40 | 2900 | 100.00 | 75 | 0 | 780 |
| 19 Jul | 52265.60 | 2800 | 322.00 | 120 | 90 | 780 |
| 18 Jul | 52620.70 | 2478 | -179.00 | 165 | 105 | 690 |
| 16 Jul | 52396.80 | 2657 | 168.30 | 360 | 165 | 585 |
| 15 Jul | 52455.90 | 2488.7 | -124.30 | 120 | 75 | 420 |
| 12 Jul | 52278.90 | 2613 | -391.00 | 15 | 90 | 345 |
| 11 Jul | 52270.65 | 3004 | 302.00 | 255 | 255 | 255 |
| 10 Jul | 52189.30 | 2702 | 0.00 | 0 | 15 | 0 |
| 9 Jul | 52568.80 | 2702 | 0.00 | 0 | 15 | 0 |
| 8 Jul | 52425.80 | 2702 | -295.45 | 135 | 15 | 15 |
| 5 Jul | 52660.35 | 2997.45 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 53103.70 | 2997.45 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 2997.45 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 2997.45 | 2997.45 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 55000 expiring on 25SEP2024
Delta for 55000 PE is -
Historical price for 55000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2313.45, which was -396.55 lower than the previous day. The implied volatity was -, the open interest changed by -3585 which decreased total open position to 65235
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2710, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 68790
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2726, which was -355.05 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 68340
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3081.05, which was -213.95 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 68895
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3295, which was -552.75 lower than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 67920
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3847.75, which was 247.75 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 69165
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3600, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 67095
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3700, which was -474.95 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 67425
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4174.95, which was 902.55 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 64665
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3272.4, which was -110.60 lower than the previous day. The implied volatity was -, the open interest changed by 4290 which increased total open position to 64395
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3383, which was 216.20 higher than the previous day. The implied volatity was -, the open interest changed by 18315 which increased total open position to 60105
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3166.8, which was -174.20 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 42090
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3341, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 5610 which increased total open position to 42600
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3344.55, which was -143.45 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 37005
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3488, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 37425
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3569.85, which was 82.95 higher than the previous day. The implied volatity was -, the open interest changed by 14115 which increased total open position to 37440
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3486.9, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 8790 which increased total open position to 23325
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3515.1, which was -224.90 lower than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 14535
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3740, which was 66.00 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 9525
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3674, which was -202.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8895
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3876, which was 83.90 higher than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 8910
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3792.1, which was -382.55 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 6240
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4174.65, which was 154.65 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 5985
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4020, which was -630.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 6075
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4650, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 6030
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4400, which was 450.00 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 5955
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3950, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 5475
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4100, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 5055
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4400, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 5025
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4230, which was -560.00 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 5130
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4790, which was 186.55 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4603.45, which was 1211.80 higher than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 4500
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 3391.65, which was 291.65 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3330
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 3100, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 3255
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 3049, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 3180
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 3075, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 3285
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 3190, which was -190.00 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 3630
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3380, which was -270.00 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 3135
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 3650, which was 371.80 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 3555
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3278.2, which was 222.05 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 3795
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3056.15, which was 156.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3180
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 2900, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 780
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 2800, which was 322.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 780
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2478, which was -179.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 690
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2657, which was 168.30 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 585
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2488.7, which was -124.30 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 420
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 2613, which was -391.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 345
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3004, which was 302.00 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 255
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 2702, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2702, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2702, which was -295.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2997.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2997.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2997.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2997.45, which was 2997.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0