`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
50759.2 -816.50 (-1.58%)

Back to Option Chain

Historical option data for BANKNIFTY

20 Dec 2024 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANKNIFTY 24DEC2024 55000 CE
Delta: 0.01
Vega: 1.41
Theta: -5.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 5.55 -8.55 31.38 4,22,775.5 -4,019 1,04,266
19 Dec 51575.70 14.1 -38.15 26.60 4,84,550.5 17,956.5 1,08,285
18 Dec 52139.55 52.25 -5.20 26.19 3,16,619.5 22,175 90,328.5
17 Dec 52834.80 57.45 -41.30 20.39 3,36,255.5 2,178.5 68,153.5
16 Dec 53581.35 98.75 -2.15 16.42 2,94,445.5 2,800 65,975
13 Dec 53583.80 100.9 4.40 12.85 4,27,455.5 -5,684 63,175
12 Dec 53216.45 96.5 -35.50 14.66 1,78,309.5 4,072 68,859
11 Dec 53391.35 132 -55.30 14.40 1,94,838 1,306.5 64,787
10 Dec 53577.70 187.3 3.05 14.20 2,21,861.5 -1,601.5 63,480.5
9 Dec 53407.75 184.25 -40.55 14.82 2,64,290.5 3,886.5 65,082
6 Dec 53509.50 224.8 -32.30 13.95 3,06,305 9,539 61,195.5
5 Dec 53603.55 257.1 73.95 13.62 2,81,628 351 51,656.5
4 Dec 53266.90 183.15 84.15 13.45 2,95,773.5 2,518 51,305.5
3 Dec 52695.75 99 26.00 13.25 2,08,936 -1,467 48,787.5
2 Dec 52109.00 73 -1.30 14.21 1,72,041.5 2,144.5 50,254.5
29 Nov 52055.60 74.3 -9.70 13.60 1,61,261 4,508.5 48,110
28 Nov 51906.85 84 4.00 13.91 2,74,810.5 12,440.5 43,601.5
27 Nov 52301.80 80 -10.00 12.15 64,521.5 9,666 31,161
26 Nov 52191.50 90 -3.50 12.72 43,830.5 -6,283 21,495
25 Nov 52207.50 93.5 53.70 12.53 42,372 3,404.5 27,778
22 Nov 51135.40 39.8 16.25 13.08 19,835.5 1,966 24,373.5
21 Nov 50372.90 23.55 -5.90 13.53 21,515 1,293.5 22,407.5
19 Nov 50626.50 29.45 -3.60 13.49 13,551.5 917.5 21,114
18 Nov 50363.80 33.05 -8.20 13.86 8,775.5 -459.5 20,196.5
14 Nov 50179.55 41.25 -24.75 13.99 17,280.5 5,085 20,656
13 Nov 50088.35 66 -22.60 14.93 20,033.5 -1,438.5 15,571
12 Nov 51157.80 88.6 -51.80 13.11 12,728 123 17,009.5
11 Nov 51876.75 140.4 -8.60 12.22 6,409 541.5 16,886.5
8 Nov 51561.20 149 -64.60 12.87 4,450.5 49.5 16,345
7 Nov 51916.50 213.6 -91.90 12.91 3,639.5 86.5 16,295.5
6 Nov 52317.40 305.5 -0.50 12.62 16,672 10,533 16,209
5 Nov 52207.25 306 89.15 13.54 4,536 1,948.5 5,676
4 Nov 51215.25 216.85 -43.15 14.72 1,827.5 637.5 3,727.5
1 Nov 51673.90 260 -17.00 13.56 389.5 18 3,090
31 Oct 51475.35 277 -67.95 - 576.5 49 3,072
30 Oct 51807.50 344.95 -44.05 - 1,030 307.5 3,023
29 Oct 52320.70 389 163.15 - 3,302 -154.5 2,715.5
28 Oct 51259.30 225.85 23.30 - 1,156 261.5 2,870
25 Oct 50787.45 202.55 -82.45 - 1,734 730 2,608.5
24 Oct 51531.15 285 19.90 - 718.5 -74 1,878.5
23 Oct 51239.00 265.1 -30.30 - 1,085 345 1,952.5
22 Oct 51257.15 295.4 -90.60 - 948 338 1,607.5
21 Oct 51962.70 386 -41.85 - 705 123 1,269.5
18 Oct 52094.20 427.85 76.85 - 678.5 147 1,146.5
17 Oct 51288.80 351 -82.00 - 472 66.5 999.5
16 Oct 51801.05 433 -20.40 - 152.5 42.5 933
15 Oct 51906.00 453.4 13.40 - 196 22 890.5
14 Oct 51816.90 440 90.00 - 433.5 87.5 868.5
11 Oct 51172.30 350 -77.00 - 498 61.5 781
10 Oct 51530.90 427 41.95 - 155.5 39.5 719.5
9 Oct 51007.00 385.05 -43.85 - 277 24 680
8 Oct 51021.00 428.9 48.90 - 291.5 61 656
7 Oct 50478.90 380 -160.00 - 626 181 595
4 Oct 51462.05 540 -70.05 - 484.5 81.5 414
3 Oct 51845.20 610.05 -319.95 - 575.5 11 332.5
1 Oct 52922.60 930 -40.00 - 217 27 321.5
30 Sept 52978.10 970 -334.05 - 514 84 294.5
27 Sept 53834.30 1304.05 -108.35 - 264.5 204 210.5
26 Sept 54375.35 1412.4 - 17.5 6.5 6.5

For Nifty Bank - strike price 55000 expiring on 24DEC2024

Delta for 55000 CE is 0.01

Historical price for 55000 CE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.55, which was -8.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by -8038 which decreased total open position to 208532


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 14.1, which was -38.15 lower than the previous day. The implied volatity was 26.60, the open interest changed by 35913 which increased total open position to 216570


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 52.25, which was -5.20 lower than the previous day. The implied volatity was 26.19, the open interest changed by 44350 which increased total open position to 180657


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 57.45, which was -41.30 lower than the previous day. The implied volatity was 20.39, the open interest changed by 4357 which increased total open position to 136307


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 98.75, which was -2.15 lower than the previous day. The implied volatity was 16.42, the open interest changed by 5600 which increased total open position to 131950


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 100.9, which was 4.40 higher than the previous day. The implied volatity was 12.85, the open interest changed by -11368 which decreased total open position to 126350


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 96.5, which was -35.50 lower than the previous day. The implied volatity was 14.66, the open interest changed by 8144 which increased total open position to 137718


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 132, which was -55.30 lower than the previous day. The implied volatity was 14.40, the open interest changed by 2613 which increased total open position to 129574


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 187.3, which was 3.05 higher than the previous day. The implied volatity was 14.20, the open interest changed by -3203 which decreased total open position to 126961


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 184.25, which was -40.55 lower than the previous day. The implied volatity was 14.82, the open interest changed by 7773 which increased total open position to 130164


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 224.8, which was -32.30 lower than the previous day. The implied volatity was 13.95, the open interest changed by 19078 which increased total open position to 122391


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 257.1, which was 73.95 higher than the previous day. The implied volatity was 13.62, the open interest changed by 702 which increased total open position to 103313


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 183.15, which was 84.15 higher than the previous day. The implied volatity was 13.45, the open interest changed by 5036 which increased total open position to 102611


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 99, which was 26.00 higher than the previous day. The implied volatity was 13.25, the open interest changed by -2934 which decreased total open position to 97575


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 73, which was -1.30 lower than the previous day. The implied volatity was 14.21, the open interest changed by 4289 which increased total open position to 100509


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 74.3, which was -9.70 lower than the previous day. The implied volatity was 13.60, the open interest changed by 9017 which increased total open position to 96220


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 84, which was 4.00 higher than the previous day. The implied volatity was 13.91, the open interest changed by 24881 which increased total open position to 87203


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 80, which was -10.00 lower than the previous day. The implied volatity was 12.15, the open interest changed by 19332 which increased total open position to 62322


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 90, which was -3.50 lower than the previous day. The implied volatity was 12.72, the open interest changed by -12566 which decreased total open position to 42990


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 93.5, which was 53.70 higher than the previous day. The implied volatity was 12.53, the open interest changed by 6809 which increased total open position to 55556


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 39.8, which was 16.25 higher than the previous day. The implied volatity was 13.08, the open interest changed by 3932 which increased total open position to 48747


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 23.55, which was -5.90 lower than the previous day. The implied volatity was 13.53, the open interest changed by 2587 which increased total open position to 44815


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 29.45, which was -3.60 lower than the previous day. The implied volatity was 13.49, the open interest changed by 1835 which increased total open position to 42228


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 33.05, which was -8.20 lower than the previous day. The implied volatity was 13.86, the open interest changed by -919 which decreased total open position to 40393


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 41.25, which was -24.75 lower than the previous day. The implied volatity was 13.99, the open interest changed by 10170 which increased total open position to 41312


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 66, which was -22.60 lower than the previous day. The implied volatity was 14.93, the open interest changed by -2877 which decreased total open position to 31142


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 88.6, which was -51.80 lower than the previous day. The implied volatity was 13.11, the open interest changed by 246 which increased total open position to 34019


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 140.4, which was -8.60 lower than the previous day. The implied volatity was 12.22, the open interest changed by 1083 which increased total open position to 33773


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 149, which was -64.60 lower than the previous day. The implied volatity was 12.87, the open interest changed by 99 which increased total open position to 32690


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 213.6, which was -91.90 lower than the previous day. The implied volatity was 12.91, the open interest changed by 173 which increased total open position to 32591


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 305.5, which was -0.50 lower than the previous day. The implied volatity was 12.62, the open interest changed by 21066 which increased total open position to 32418


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 306, which was 89.15 higher than the previous day. The implied volatity was 13.54, the open interest changed by 3897 which increased total open position to 11352


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 216.85, which was -43.15 lower than the previous day. The implied volatity was 14.72, the open interest changed by 1275 which increased total open position to 7455


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 260, which was -17.00 lower than the previous day. The implied volatity was 13.56, the open interest changed by 36 which increased total open position to 6180


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 277, which was -67.95 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 344.95, which was -44.05 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 389, which was 163.15 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 225.85, which was 23.30 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 202.55, which was -82.45 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 285, which was 19.90 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 265.1, which was -30.30 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 295.4, which was -90.60 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 386, which was -41.85 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 427.85, which was 76.85 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 351, which was -82.00 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 433, which was -20.40 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 453.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 440, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 350, which was -77.00 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 427, which was 41.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 385.05, which was -43.85 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 428.9, which was 48.90 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 380, which was -160.00 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 540, which was -70.05 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 610.05, which was -319.95 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 930, which was -40.00 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 970, which was -334.05 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 1304.05, which was -108.35 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 1412.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 24DEC2024 55000 PE
Delta: -0.91
Vega: 8.41
Theta: -41.78
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 4177.35 907.20 52.91 1,287 -422.5 13,114
19 Dec 51575.70 3270.15 524.65 - 1,825.5 -199.5 13,536.5
18 Dec 52139.55 2745.5 628.90 24.89 4,335 -447 13,736
17 Dec 52834.80 2116.6 675.35 14.20 6,179.5 1,316.5 14,183
16 Dec 53581.35 1441.25 10.40 13.52 4,187 88.5 12,866.5
13 Dec 53583.80 1430.85 -253.25 17.49 6,285 -509.5 12,778
12 Dec 53216.45 1684.1 90.25 14.33 3,509 -45 13,287.5
11 Dec 53391.35 1593.85 98.85 16.24 3,239 -200.5 13,332.5
10 Dec 53577.70 1495 -165.60 18.10 3,564 -223 13,533
9 Dec 53407.75 1660.6 128.40 18.51 5,131 -163 13,756
6 Dec 53509.50 1532.2 -20.40 15.84 10,216 -679.5 13,919
5 Dec 53603.55 1552.6 -228.10 18.04 14,654 -2,361.5 14,598.5
4 Dec 53266.90 1780.7 -429.95 17.00 19,123 -6,015.5 16,960
3 Dec 52695.75 2210.65 -458.50 16.31 10,997.5 -8,728.5 22,975.5
2 Dec 52109.00 2669.15 -25.80 16.23 2,187 -506 31,704
29 Nov 52055.60 2694.95 -12.20 14.47 1,485.5 -149.5 32,210
28 Nov 51906.85 2707.15 267.10 13.35 3,809.5 -1,344.5 32,359.5
27 Nov 52301.80 2440.05 -118.10 14.30 12,766.5 4,485.5 33,704
26 Nov 52191.50 2558.15 2.90 14.99 4,249 548 29,218.5
25 Nov 52207.50 2555.25 -975.10 15.53 8,498.5 6,407 28,670.5
22 Nov 51135.40 3530.35 -622.45 16.41 9,893 8,483.5 22,263.5
21 Nov 50372.90 4152.8 2.20 17.93 8,401 7,760.5 13,780
19 Nov 50626.50 4150.6 -81.00 19.46 5,461.5 5,140.5 6,019.5
18 Nov 50363.80 4231.6 -68.40 18.79 682.5 592.5 879
14 Nov 50179.55 4300 200.00 17.50 98.5 -15 286.5
13 Nov 50088.35 4100 767.35 9.71 183 65.5 301.5
12 Nov 51157.80 3332.65 613.25 12.88 104.5 11 236
11 Nov 51876.75 2719.4 -254.80 13.12 62 18 225
8 Nov 51561.20 2974.2 279.90 13.78 93.5 20 207
7 Nov 51916.50 2694.3 375.90 14.43 74.5 10 187
6 Nov 52317.40 2318.4 -281.60 14.60 49 17.5 177
5 Nov 52207.25 2600 -700.00 15.78 87 24 159.5
4 Nov 51215.25 3300 334.25 16.06 12 1 135.5
1 Nov 51673.90 2965.75 0.05 16.56 1 0 134.5
31 Oct 51475.35 2965.7 365.70 - 9 6 134.5
30 Oct 51807.50 2600 185.00 - 37 10 128.5
29 Oct 52320.70 2415 -668.40 - 47 5 118.5
28 Oct 51259.30 3083.4 -876.60 - 32 2.5 113.5
25 Oct 50787.45 3960 950.00 - 32 1.5 111
24 Oct 51531.15 3010 -232.80 - 39.5 -19 109.5
23 Oct 51239.00 3242.8 129.50 - 22 0.5 128.5
22 Oct 51257.15 3113.3 439.60 - 14 0.5 128
21 Oct 51962.70 2673.7 189.00 - 33.5 -2.5 127.5
18 Oct 52094.20 2484.7 -615.30 - 28 -4.5 130
17 Oct 51288.80 3100 400.00 - 31 -4 134.5
16 Oct 51801.05 2700 57.00 - 9 -1.5 138.5
15 Oct 51906.00 2643 -46.50 - 20.5 2.5 140
14 Oct 51816.90 2689.5 -453.40 - 20.5 2.5 137.5
11 Oct 51172.30 3142.9 192.90 - 22 -4 135
10 Oct 51530.90 2950 -350.00 - 19.5 5 139
9 Oct 51007.00 3300 37.10 - 35 -0.5 134
8 Oct 51021.00 3262.9 -192.30 - 12.5 -3 134.5
7 Oct 50478.90 3455.2 516.55 - 16.5 -2.5 137.5
4 Oct 51462.05 2938.65 364.65 - 74.5 24.5 140
3 Oct 51845.20 2574 652.00 - 167.5 -43 115.5
1 Oct 52922.60 1922 -14.05 - 126 30 158.5
30 Sept 52978.10 1936.05 343.05 - 134 63 128.5
27 Sept 53834.30 1593 72.45 - 75 28.5 65.5
26 Sept 54375.35 1520.55 - 48.5 37 37

For Nifty Bank - strike price 55000 expiring on 24DEC2024

Delta for 55000 PE is -0.91

Historical price for 55000 PE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4177.35, which was 907.20 higher than the previous day. The implied volatity was 52.91, the open interest changed by -845 which decreased total open position to 26228


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3270.15, which was 524.65 higher than the previous day. The implied volatity was -, the open interest changed by -399 which decreased total open position to 27073


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2745.5, which was 628.90 higher than the previous day. The implied volatity was 24.89, the open interest changed by -894 which decreased total open position to 27472


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2116.6, which was 675.35 higher than the previous day. The implied volatity was 14.20, the open interest changed by 2633 which increased total open position to 28366


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 1441.25, which was 10.40 higher than the previous day. The implied volatity was 13.52, the open interest changed by 177 which increased total open position to 25733


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 1430.85, which was -253.25 lower than the previous day. The implied volatity was 17.49, the open interest changed by -1019 which decreased total open position to 25556


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 1684.1, which was 90.25 higher than the previous day. The implied volatity was 14.33, the open interest changed by -90 which decreased total open position to 26575


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 1593.85, which was 98.85 higher than the previous day. The implied volatity was 16.24, the open interest changed by -401 which decreased total open position to 26665


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 1495, which was -165.60 lower than the previous day. The implied volatity was 18.10, the open interest changed by -446 which decreased total open position to 27066


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 1660.6, which was 128.40 higher than the previous day. The implied volatity was 18.51, the open interest changed by -326 which decreased total open position to 27512


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 1532.2, which was -20.40 lower than the previous day. The implied volatity was 15.84, the open interest changed by -1359 which decreased total open position to 27838


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 1552.6, which was -228.10 lower than the previous day. The implied volatity was 18.04, the open interest changed by -4723 which decreased total open position to 29197


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 1780.7, which was -429.95 lower than the previous day. The implied volatity was 17.00, the open interest changed by -12031 which decreased total open position to 33920


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 2210.65, which was -458.50 lower than the previous day. The implied volatity was 16.31, the open interest changed by -17457 which decreased total open position to 45951


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 2669.15, which was -25.80 lower than the previous day. The implied volatity was 16.23, the open interest changed by -1012 which decreased total open position to 63408


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 2694.95, which was -12.20 lower than the previous day. The implied volatity was 14.47, the open interest changed by -299 which decreased total open position to 64420


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 2707.15, which was 267.10 higher than the previous day. The implied volatity was 13.35, the open interest changed by -2689 which decreased total open position to 64719


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 2440.05, which was -118.10 lower than the previous day. The implied volatity was 14.30, the open interest changed by 8971 which increased total open position to 67408


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 2558.15, which was 2.90 higher than the previous day. The implied volatity was 14.99, the open interest changed by 1096 which increased total open position to 58437


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 2555.25, which was -975.10 lower than the previous day. The implied volatity was 15.53, the open interest changed by 12814 which increased total open position to 57341


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 3530.35, which was -622.45 lower than the previous day. The implied volatity was 16.41, the open interest changed by 16967 which increased total open position to 44527


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 4152.8, which was 2.20 higher than the previous day. The implied volatity was 17.93, the open interest changed by 15521 which increased total open position to 27560


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4150.6, which was -81.00 lower than the previous day. The implied volatity was 19.46, the open interest changed by 10281 which increased total open position to 12039


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4231.6, which was -68.40 lower than the previous day. The implied volatity was 18.79, the open interest changed by 1185 which increased total open position to 1758


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 4300, which was 200.00 higher than the previous day. The implied volatity was 17.50, the open interest changed by -30 which decreased total open position to 573


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 4100, which was 767.35 higher than the previous day. The implied volatity was 9.71, the open interest changed by 131 which increased total open position to 603


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 3332.65, which was 613.25 higher than the previous day. The implied volatity was 12.88, the open interest changed by 22 which increased total open position to 472


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2719.4, which was -254.80 lower than the previous day. The implied volatity was 13.12, the open interest changed by 36 which increased total open position to 450


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2974.2, which was 279.90 higher than the previous day. The implied volatity was 13.78, the open interest changed by 40 which increased total open position to 414


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2694.3, which was 375.90 higher than the previous day. The implied volatity was 14.43, the open interest changed by 20 which increased total open position to 374


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2318.4, which was -281.60 lower than the previous day. The implied volatity was 14.60, the open interest changed by 35 which increased total open position to 354


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2600, which was -700.00 lower than the previous day. The implied volatity was 15.78, the open interest changed by 48 which increased total open position to 319


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 3300, which was 334.25 higher than the previous day. The implied volatity was 16.06, the open interest changed by 2 which increased total open position to 271


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2965.75, which was 0.05 higher than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 269


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2965.7, which was 365.70 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 2600, which was 185.00 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 2415, which was -668.40 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 3083.4, which was -876.60 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 3960, which was 950.00 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 3010, which was -232.80 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 3242.8, which was 129.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3113.3, which was 439.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2673.7, which was 189.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2484.7, which was -615.30 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 3100, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2700, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2643, which was -46.50 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 2689.5, which was -453.40 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 3142.9, which was 192.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2950, which was -350.00 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 3300, which was 37.10 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 3262.9, which was -192.30 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 3455.2, which was 516.55 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 2938.65, which was 364.65 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 2574, which was 652.00 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 1922, which was -14.05 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 1936.05, which was 343.05 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 1593, which was 72.45 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 1520.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to