BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Sep 2024 04:13 PM IST
| BANKNIFTY 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 53793.20 | 10.5 | 4.20 | 2,14,14,525 | 1,45,830 | 12,23,805 | ||||
| 19 Sept | 53037.60 | 6.3 | -12.35 | 1,04,95,170 | 7,48,965 | 10,89,195 | ||||
| 18 Sept | 52750.40 | 18.65 | 11.45 | 19,44,705 | 2,59,305 | 3,40,905 | ||||
| 17 Sept | 52188.65 | 7.2 | -1.80 | 98,670 | 10,275 | 80,955 | ||||
| 16 Sept | 52153.15 | 9 | 1.50 | 85,830 | 8,205 | 70,785 | ||||
| 13 Sept | 51938.05 | 7.5 | -0.90 | 1,28,595 | -840 | 62,655 | ||||
| 12 Sept | 51772.40 | 8.4 | -0.70 | 1,30,425 | 10,365 | 63,495 | ||||
| 11 Sept | 51010.00 | 9.1 | -2.00 | 1,46,220 | -945 | 53,085 | ||||
| 10 Sept | 51272.30 | 11.1 | -2.75 | 40,020 | 5,970 | 54,030 | ||||
| 9 Sept | 51117.80 | 13.85 | -1.70 | 58,035 | 16,125 | 49,620 | ||||
| 6 Sept | 50576.85 | 15.55 | 3.35 | 59,415 | -8,100 | 33,645 | ||||
| 5 Sept | 51473.05 | 12.2 | -2.20 | 43,395 | 5,685 | 42,060 | ||||
| 4 Sept | 51400.25 | 14.4 | -6.60 | 22,740 | 450 | 36,465 | ||||
| 3 Sept | 51689.10 | 21 | 3.00 | 37,170 | 2,940 | 35,970 | ||||
| 2 Sept | 51439.55 | 18 | -0.10 | 32,115 | -3,105 | 33,165 | ||||
| 30 Aug | 51351.00 | 18.1 | 0.80 | 34,740 | 4,695 | 36,450 | ||||
| 29 Aug | 51152.75 | 17.3 | -5.75 | 26,310 | 6,135 | 32,055 | ||||
| 28 Aug | 51143.85 | 23.05 | -2.20 | 23,715 | 7,095 | 25,950 | ||||
| 27 Aug | 51278.75 | 25.25 | -4.75 | 13,755 | 3,900 | 18,975 | ||||
| 26 Aug | 51148.10 | 30 | 2.10 | 6,795 | 1,530 | 15,090 | ||||
| 23 Aug | 50933.45 | 27.9 | -2.10 | 5,160 | -585 | 13,605 | ||||
| 22 Aug | 50985.70 | 30 | -0.15 | 4,905 | 1,290 | 14,205 | ||||
| 21 Aug | 50685.55 | 30.15 | -5.45 | 10,095 | 3,195 | 12,915 | ||||
| 20 Aug | 50803.15 | 35.6 | -6.25 | 6,315 | 765 | 9,750 | ||||
| 19 Aug | 50368.35 | 41.85 | -3.15 | 6,390 | 1,515 | 8,985 | ||||
| 16 Aug | 50516.90 | 45 | 6.00 | 3,000 | -375 | 7,470 | ||||
| 14 Aug | 49727.30 | 39 | -11.00 | 3,420 | -1,635 | 7,860 | ||||
| 13 Aug | 49831.85 | 50 | -18.00 | 1,665 | -480 | 9,495 | ||||
| 12 Aug | 50577.95 | 68 | -11.90 | 4,545 | -1,425 | 9,975 | ||||
| 9 Aug | 50484.50 | 79.9 | 0.20 | 1,545 | 750 | 11,400 | ||||
| 8 Aug | 50156.70 | 79.7 | -4.65 | 7,035 | 2,085 | 10,665 | ||||
| 7 Aug | 50119.00 | 84.35 | -5.50 | 4,350 | 555 | 8,580 | ||||
| 6 Aug | 49748.30 | 89.85 | -20.20 | 8,010 | 1,680 | 8,100 | ||||
| 5 Aug | 50092.10 | 110.05 | -24.95 | 5,235 | 750 | 6,990 | ||||
| 2 Aug | 51350.15 | 135 | -40.95 | 2,895 | 1,170 | 6,225 | ||||
| 1 Aug | 51564.00 | 175.95 | -18.90 | 1,845 | 675 | 5,055 | ||||
| 31 Jul | 51553.40 | 194.85 | 19.80 | 1,125 | 390 | 4,320 | ||||
| 30 Jul | 51499.30 | 175.05 | 6.60 | 645 | -60 | 3,930 | ||||
| 29 Jul | 51406.25 | 168.45 | -0.10 | 7,020 | 15 | 3,990 | ||||
| 26 Jul | 51295.95 | 168.55 | 23.80 | 2,655 | 525 | 3,975 | ||||
| 25 Jul | 50888.75 | 144.75 | -32.35 | 1,350 | -105 | 3,450 | ||||
| 24 Jul | 51317.00 | 177.1 | -89.15 | 6,150 | -30 | 3,555 | ||||
|
|
||||||||||
| 23 Jul | 51778.30 | 266.25 | -241.70 | 2,445 | 690 | 3,585 | ||||
| 22 Jul | 52280.40 | 507.95 | -1.10 | 720 | 270 | 2,895 | ||||
| 19 Jul | 52265.60 | 509.05 | -89.00 | 1,215 | 135 | 2,625 | ||||
| 18 Jul | 52620.70 | 598.05 | 20.55 | 630 | 210 | 2,490 | ||||
| 16 Jul | 52396.80 | 577.5 | 10.75 | 255 | 165 | 2,280 | ||||
| 15 Jul | 52455.90 | 566.75 | 10.05 | 510 | 300 | 2,115 | ||||
| 12 Jul | 52278.90 | 556.7 | 2.30 | 480 | 0 | 1,815 | ||||
| 11 Jul | 52270.65 | 554.4 | -0.75 | 2,445 | 1,710 | 1,815 | ||||
| 10 Jul | 52189.30 | 555.15 | -57.80 | 105 | 60 | 105 | ||||
| 9 Jul | 52568.80 | 612.95 | 21.55 | 60 | 30 | 45 | ||||
| 8 Jul | 52425.80 | 591.4 | -596.95 | 30 | 15 | 15 | ||||
| 5 Jul | 52660.35 | 1188.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 53103.70 | 1188.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 1188.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 1188.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 1188.35 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55500 expiring on 25SEP2024
Delta for 55500 CE is -
Historical price for 55500 CE is as follows
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 10.5, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 145830 which increased total open position to 1223805
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 6.3, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 748965 which increased total open position to 1089195
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 18.65, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 259305 which increased total open position to 340905
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 7.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10275 which increased total open position to 80955
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 8205 which increased total open position to 70785
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 62655
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 8.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10365 which increased total open position to 63495
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 9.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 53085
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 11.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 5970 which increased total open position to 54030
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 49620
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 15.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 33645
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 12.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5685 which increased total open position to 42060
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 14.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 36465
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 21, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 35970
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 18, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3105 which decreased total open position to 33165
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 18.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 36450
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 17.3, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 6135 which increased total open position to 32055
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 23.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7095 which increased total open position to 25950
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 25.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 18975
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 30, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 15090
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 27.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 13605
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 30, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 14205
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 30.15, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 12915
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 35.6, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 9750
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 41.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 8985
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 45, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 7470
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 39, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -1635 which decreased total open position to 7860
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 50, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 9495
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 68, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 9975
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 79.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11400
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 79.7, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 10665
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 84.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 8580
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 89.85, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 8100
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 110.05, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6990
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 135, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 6225
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 175.95, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 5055
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 194.85, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 4320
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 175.05, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 3930
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 168.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3990
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 168.55, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 3975
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 144.75, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 3450
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 177.1, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3555
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 266.25, which was -241.70 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 3585
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 507.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2895
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 509.05, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 2625
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 598.05, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 2490
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 577.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2280
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 566.75, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2115
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 556.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1815
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 554.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 1815
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 555.15, which was -57.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 105
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 612.95, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 591.4, which was -596.95 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 1188.35, 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 1188.35, 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 1188.35, 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 1188.35, 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 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1188.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 55500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 53793.20 | 1922 | -377.15 | 1,875 | -45 | 615 |
| 19 Sept | 53037.60 | 2299.15 | -510.85 | 945 | 0 | 660 |
| 18 Sept | 52750.40 | 2810 | -385.05 | 360 | 135 | 645 |
| 17 Sept | 52188.65 | 3195.05 | -83.40 | 240 | 15 | 495 |
| 16 Sept | 52153.15 | 3278.45 | -308.60 | 30 | 15 | 465 |
| 13 Sept | 51938.05 | 3587.05 | -398.35 | 240 | 75 | 360 |
| 12 Sept | 51772.40 | 3985.4 | 0.00 | 0 | 15 | 0 |
| 11 Sept | 51010.00 | 3985.4 | -724.25 | 15 | 0 | 270 |
| 10 Sept | 51272.30 | 4709.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4709.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4709.65 | 718.15 | 90 | 0 | 270 |
| 5 Sept | 51473.05 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3991.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3991.5 | 0.00 | 0 | 165 | 0 |
| 26 Aug | 51148.10 | 3991.5 | -601.40 | 720 | 210 | 315 |
| 23 Aug | 50933.45 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 4592.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 4592.9 | 0.00 | 0 | 90 | 0 |
| 5 Aug | 50092.10 | 4592.9 | 1457.90 | 90 | 0 | 15 |
| 2 Aug | 51350.15 | 3135 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 3135 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 3135 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 51499.30 | 3135 | 0.00 | 0 | 15 | 0 |
| 29 Jul | 51406.25 | 3135 | 0.00 | 0 | 15 | 0 |
| 26 Jul | 51295.95 | 3135 | 0.00 | 0 | 15 | 0 |
| 25 Jul | 50888.75 | 3135 | 0.00 | 0 | 15 | 0 |
| 24 Jul | 51317.00 | 3135 | 0.00 | 0 | 15 | 0 |
| 23 Jul | 51778.30 | 3135 | 0.00 | 0 | 15 | 0 |
| 22 Jul | 52280.40 | 3135 | 0.00 | 0 | 15 | 0 |
| 19 Jul | 52265.60 | 3135 | 0.00 | 0 | 15 | 0 |
| 18 Jul | 52620.70 | 3135 | 0.00 | 0 | 15 | 0 |
| 16 Jul | 52396.80 | 3135 | 0.00 | 0 | 15 | 0 |
| 15 Jul | 52455.90 | 3135 | 0.00 | 0 | 15 | 0 |
| 12 Jul | 52278.90 | 3135 | 0.00 | 0 | 15 | 0 |
| 11 Jul | 52270.65 | 3135 | 0.00 | 0 | 15 | 0 |
| 10 Jul | 52189.30 | 3135 | 135.00 | 15 | 15 | 15 |
| 9 Jul | 52568.80 | 3000 | 0.00 | 0 | 15 | 0 |
| 8 Jul | 52425.80 | 3000 | 0.00 | 0 | 15 | 15 |
| 5 Jul | 52660.35 | 3000 | 150.00 | 15 | 0 | 0 |
| 4 Jul | 53103.70 | 2850 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 53089.25 | 2850 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 52168.10 | 2850 | 50.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 2800 | 15 | 15 | 30 | |
For Nifty Bank - strike price 55500 expiring on 25SEP2024
Delta for 55500 PE is -
Historical price for 55500 PE is as follows
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1922, which was -377.15 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 615
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2299.15, which was -510.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 660
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2810, which was -385.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 645
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3195.05, which was -83.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 495
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3278.45, which was -308.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 465
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3587.05, which was -398.35 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 360
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3985.4, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3985.4, which was -724.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4709.65, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4709.65, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4709.65, which was 718.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3991.5, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3991.5, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3991.5, 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 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3991.5, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3991.5, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3991.5, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3991.5, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3991.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3991.5, which was -601.40 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 315
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4592.9, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4592.9, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4592.9, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4592.9, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4592.9, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4592.9, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4592.9, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4592.9, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4592.9, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4592.9, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4592.9, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4592.9, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4592.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4592.9, which was 1457.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 3135, 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 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 3135, 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 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 3135, 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 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 3135, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 3135, 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 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 3135, 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 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 3135, 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 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 3135, 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 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3135, 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 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 3135, 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 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 3135, 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 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3135, 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 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3135, 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 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3135, 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 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3135, 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 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3135, 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 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3135, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 3000, 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 3000, 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 15
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3000, which was 150.00 higher 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 2850, 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 2850, 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 2850, which was 50.00 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 2800, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30