`
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 55500 CE
Delta: 0.01
Vega: 1.21
Theta: -5.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 5 -7.00 34.13 2,33,558 -17,799 41,949
19 Dec 51575.70 12 -25.30 29.09 2,94,792.5 -3,405 59,748
18 Dec 52139.55 37.3 4.30 27.75 2,08,772 11,144 63,153
17 Dec 52834.80 33 -17.40 21.13 2,24,298 15,915.5 52,009
16 Dec 53581.35 50.4 -1.95 16.82 1,52,715.5 4,699.5 36,093.5
13 Dec 53583.80 52.35 0.35 13.41 2,49,843 -6,154 31,394
12 Dec 53216.45 52 -19.85 15.00 1,06,691 3,554.5 37,548
11 Dec 53391.35 71.85 -35.45 14.61 1,26,534.5 5,692 33,993.5
10 Dec 53577.70 107.3 2.30 14.41 1,27,173 -1,870 28,301.5
9 Dec 53407.75 105 -27.60 14.84 1,26,486 4,886 30,171.5
6 Dec 53509.50 132.6 -20.45 13.95 1,59,890.5 4,024 25,285.5
5 Dec 53603.55 153.05 42.85 13.56 1,28,214.5 2,156.5 21,261.5
4 Dec 53266.90 110.2 53.60 13.60 1,51,070 811 19,105
3 Dec 52695.75 56.6 13.60 13.39 81,788.5 388.5 18,294
2 Dec 52109.00 43 -0.90 14.38 72,601 1,925 17,905.5
29 Nov 52055.60 43.9 -13.35 13.74 56,538.5 1,151.5 15,980.5
28 Nov 51906.85 57.25 5.25 14.37 95,285.5 7,005.5 14,829
27 Nov 52301.80 52 -6.65 12.62 18,431 3,833.5 7,823.5
26 Nov 52191.50 58.65 0.40 13.11 5,006 233.5 3,990
25 Nov 52207.50 58.25 33.25 12.77 8,036 791.5 3,756.5
22 Nov 51135.40 25 6.55 13.34 3,681.5 486 2,965
21 Nov 50372.90 18.45 -7.50 14.26 1,926 -28.5 2,479
19 Nov 50626.50 25.95 -2.70 14.47 1,490 135 2,507.5
18 Nov 50363.80 28.65 -8.80 14.78 1,057.5 84.5 2,372.5
14 Nov 50179.55 37.45 -22.90 14.98 1,568.5 104.5 2,288
13 Nov 50088.35 60.35 -3.15 15.96 1,284 191.5 2,183.5
12 Nov 51157.80 63.5 -41.85 13.46 1,879.5 355 1,992
11 Nov 51876.75 105.35 4.35 12.74 603.5 33.5 1,637
8 Nov 51561.20 101 -49.10 12.94 733.5 186 1,603.5
7 Nov 51916.50 150.1 -60.75 13.01 509.5 52.5 1,417.5
6 Nov 52317.40 210.85 14.30 12.54 845.5 0.5 1,365
5 Nov 52207.25 196.55 41.35 13.04 284 5.5 1,364.5
4 Nov 51215.25 155.2 -36.75 14.70 463.5 70.5 1,359
1 Nov 51673.90 191.95 -1.30 13.68 90.5 56.5 1,288.5
31 Oct 51475.35 193.25 -48.85 - 243.5 30 1,232
30 Oct 51807.50 242.1 -42.85 - 164.5 -10 1,202
29 Oct 52320.70 284.95 109.35 - 585.5 -79.5 1,212
28 Oct 51259.30 175.6 25.60 - 70 -7 1,291.5
25 Oct 50787.45 150 -56.35 - 322.5 17 1,298.5
24 Oct 51531.15 206.35 11.35 - 127.5 -3.5 1,281.5
23 Oct 51239.00 195 -35.95 - 467.5 200 1,285
22 Oct 51257.15 230.95 -72.05 - 534 92.5 1,085
21 Oct 51962.70 303 -75.30 - 269 51.5 992.5
18 Oct 52094.20 378.3 95.55 - 336 7.5 941
17 Oct 51288.80 282.75 -57.25 - 405 -120.5 933.5
16 Oct 51801.05 340 -12.60 - 58 18.5 1,054
15 Oct 51906.00 352.6 -3.40 - 152 73 1,035.5
14 Oct 51816.90 356 64.00 - 123 -6.5 962.5
11 Oct 51172.30 292 -83.90 - 184 9 969
10 Oct 51530.90 375.9 47.30 - 94.5 -2 960
9 Oct 51007.00 328.6 -35.00 - 114 12.5 962
8 Oct 51021.00 363.6 46.55 - 400.5 32 949.5
7 Oct 50478.90 317.05 -124.00 - 419.5 10 917.5
4 Oct 51462.05 441.05 -99.60 - 330.5 5.5 907.5
3 Oct 51845.20 540.65 -229.35 - 454 -29.5 902
1 Oct 52922.60 770 -35.00 - 309 -164 931.5
30 Sept 52978.10 805 -254.50 - 592 -250.5 1,095.5
27 Sept 53834.30 1059.5 -113.60 - 202.5 43 1,346
26 Sept 54375.35 1173.1 73.10 - 353.5 13.5 1,303
25 Sept 54114.80 1100.00 - 215.5 -22.5 1,289.5

For Nifty Bank - strike price 55500 expiring on 24DEC2024

Delta for 55500 CE is 0.01

Historical price for 55500 CE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5, which was -7.00 lower than the previous day. The implied volatity was 34.13, the open interest changed by -35598 which decreased total open position to 83898


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 12, which was -25.30 lower than the previous day. The implied volatity was 29.09, the open interest changed by -6810 which decreased total open position to 119496


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 37.3, which was 4.30 higher than the previous day. The implied volatity was 27.75, the open interest changed by 22288 which increased total open position to 126306


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 33, which was -17.40 lower than the previous day. The implied volatity was 21.13, the open interest changed by 31831 which increased total open position to 104018


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 50.4, which was -1.95 lower than the previous day. The implied volatity was 16.82, the open interest changed by 9399 which increased total open position to 72187


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 52.35, which was 0.35 higher than the previous day. The implied volatity was 13.41, the open interest changed by -12308 which decreased total open position to 62788


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 52, which was -19.85 lower than the previous day. The implied volatity was 15.00, the open interest changed by 7109 which increased total open position to 75096


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 71.85, which was -35.45 lower than the previous day. The implied volatity was 14.61, the open interest changed by 11384 which increased total open position to 67987


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 107.3, which was 2.30 higher than the previous day. The implied volatity was 14.41, the open interest changed by -3740 which decreased total open position to 56603


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 105, which was -27.60 lower than the previous day. The implied volatity was 14.84, the open interest changed by 9772 which increased total open position to 60343


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 132.6, which was -20.45 lower than the previous day. The implied volatity was 13.95, the open interest changed by 8048 which increased total open position to 50571


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 153.05, which was 42.85 higher than the previous day. The implied volatity was 13.56, the open interest changed by 4313 which increased total open position to 42523


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 110.2, which was 53.60 higher than the previous day. The implied volatity was 13.60, the open interest changed by 1622 which increased total open position to 38210


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 56.6, which was 13.60 higher than the previous day. The implied volatity was 13.39, the open interest changed by 777 which increased total open position to 36588


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 43, which was -0.90 lower than the previous day. The implied volatity was 14.38, the open interest changed by 3850 which increased total open position to 35811


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 43.9, which was -13.35 lower than the previous day. The implied volatity was 13.74, the open interest changed by 2303 which increased total open position to 31961


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 57.25, which was 5.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by 14011 which increased total open position to 29658


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 52, which was -6.65 lower than the previous day. The implied volatity was 12.62, the open interest changed by 7667 which increased total open position to 15647


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 58.65, which was 0.40 higher than the previous day. The implied volatity was 13.11, the open interest changed by 467 which increased total open position to 7980


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 58.25, which was 33.25 higher than the previous day. The implied volatity was 12.77, the open interest changed by 1583 which increased total open position to 7513


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 25, which was 6.55 higher than the previous day. The implied volatity was 13.34, the open interest changed by 972 which increased total open position to 5930


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 18.45, which was -7.50 lower than the previous day. The implied volatity was 14.26, the open interest changed by -57 which decreased total open position to 4958


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 25.95, which was -2.70 lower than the previous day. The implied volatity was 14.47, the open interest changed by 270 which increased total open position to 5015


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 28.65, which was -8.80 lower than the previous day. The implied volatity was 14.78, the open interest changed by 169 which increased total open position to 4745


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 37.45, which was -22.90 lower than the previous day. The implied volatity was 14.98, the open interest changed by 209 which increased total open position to 4576


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 60.35, which was -3.15 lower than the previous day. The implied volatity was 15.96, the open interest changed by 383 which increased total open position to 4367


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 63.5, which was -41.85 lower than the previous day. The implied volatity was 13.46, the open interest changed by 710 which increased total open position to 3984


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 105.35, which was 4.35 higher than the previous day. The implied volatity was 12.74, the open interest changed by 67 which increased total open position to 3274


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 101, which was -49.10 lower than the previous day. The implied volatity was 12.94, the open interest changed by 372 which increased total open position to 3207


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 150.1, which was -60.75 lower than the previous day. The implied volatity was 13.01, the open interest changed by 105 which increased total open position to 2835


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 210.85, which was 14.30 higher than the previous day. The implied volatity was 12.54, the open interest changed by 1 which increased total open position to 2730


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 196.55, which was 41.35 higher than the previous day. The implied volatity was 13.04, the open interest changed by 11 which increased total open position to 2729


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 155.2, which was -36.75 lower than the previous day. The implied volatity was 14.70, the open interest changed by 141 which increased total open position to 2718


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 191.95, which was -1.30 lower than the previous day. The implied volatity was 13.68, the open interest changed by 113 which increased total open position to 2577


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 193.25, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 242.1, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 284.95, which was 109.35 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 175.6, which was 25.60 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 150, which was -56.35 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 206.35, which was 11.35 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 195, which was -35.95 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 230.95, which was -72.05 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 303, which was -75.30 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 378.3, which was 95.55 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 282.75, which was -57.25 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 340, which was -12.60 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 352.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 356, which was 64.00 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 292, which was -83.90 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 375.9, which was 47.30 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 328.6, which was -35.00 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 363.6, which was 46.55 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 317.05, which was -124.00 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 441.05, which was -99.60 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 540.65, which was -229.35 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 770, which was -35.00 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 805, which was -254.50 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 1059.5, which was -113.60 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 1173.1, which was 73.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 1100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 24DEC2024 55500 PE
Delta: -0.92
Vega: 8.05
Theta: -44.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 4686.3 935.75 57.80 77.5 -25.5 919.5
19 Dec 51575.70 3750.55 528.95 - 210.5 -68 945
18 Dec 52139.55 3221.6 659.55 24.37 2,619.5 -1,212 1,013
17 Dec 52834.80 2562.05 662.90 - 409.5 -102.5 2,225
16 Dec 53581.35 1899.15 -1.55 12.22 388.5 -4.5 2,327.5
13 Dec 53583.80 1900.7 -219.35 20.18 1,884.5 1,210.5 2,332
12 Dec 53216.45 2120.05 91.40 13.00 242.5 43 1,121.5
11 Dec 53391.35 2028.65 107.00 16.89 242 -76 1,078.5
10 Dec 53577.70 1921.65 -167.20 19.45 409.5 77 1,154.5
9 Dec 53407.75 2088.85 144.85 19.69 594 234.5 1,077.5
6 Dec 53509.50 1944 -3.55 16.48 1,127 509 843
5 Dec 53603.55 1947.55 -254.15 18.85 430.5 56 334
4 Dec 53266.90 2201.7 -487.55 17.80 154.5 -15.5 278
3 Dec 52695.75 2689.25 -451.95 18.13 167 9 293.5
2 Dec 52109.00 3141.2 -28.80 17.26 28.5 14 284.5
29 Nov 52055.60 3170 -6.95 15.37 9.5 0.5 270.5
28 Nov 51906.85 3176.95 276.95 13.66 44 7 270
27 Nov 52301.80 2900 -104.35 14.99 27 5 263
26 Nov 52191.50 3004.35 -5.50 15.22 61 47 258
25 Nov 52207.50 3009.85 -1021.75 16.01 24.5 6 211
22 Nov 51135.40 4031.6 -983.25 18.03 8.5 2 205
21 Nov 50372.90 5014.85 859.05 30.84 8.5 -0.5 203
19 Nov 50626.50 4155.8 -551.10 - 1 1.5 203.5
18 Nov 50363.80 4706.9 -30.90 19.85 24 0 202
14 Nov 50179.55 4737.8 210.40 16.32 3.5 0.5 202
13 Nov 50088.35 4527.4 747.40 - 121 40 201.5
12 Nov 51157.80 3780 630.00 11.97 15 -4 161.5
11 Nov 51876.75 3150 -268.35 12.96 26 11 165.5
8 Nov 51561.20 3418.35 370.75 14.01 25.5 -1 154.5
7 Nov 51916.50 3047.6 350.55 12.97 35 1 155.5
6 Nov 52317.40 2697.05 -313.25 14.46 31.5 21.5 154.5
5 Nov 52207.25 3010.3 -729.40 16.19 19.5 3 133
4 Nov 51215.25 3739.7 424.65 16.45 67.5 -14.5 130
1 Nov 51673.90 3315.05 -134.95 15.64 11 -2.5 144.5
31 Oct 51475.35 3450 388.65 - 38.5 -2 147
30 Oct 51807.50 3061.35 261.35 - 19 3.5 149
29 Oct 52320.70 2800 -800.00 - 26 16 145.5
28 Oct 51259.30 3600 -357.70 - 16.5 0 129.5
25 Oct 50787.45 3957.7 567.70 - 97 -51.5 129.5
24 Oct 51531.15 3390 -242.50 - 40 -20.5 181
23 Oct 51239.00 3632.5 -18.80 - 47.5 -32.5 201.5
22 Oct 51257.15 3651.3 552.30 - 14 -5.5 234
21 Oct 51962.70 3099 254.30 - 10.5 -3.5 239.5
18 Oct 52094.20 2844.7 -690.20 - 15 3.5 243
17 Oct 51288.80 3534.9 512.60 - 217.5 -127.5 239.5
16 Oct 51801.05 3022.3 -15.55 - 8 -0.5 367
15 Oct 51906.00 3037.85 -62.15 - 3.5 0.5 367.5
14 Oct 51816.90 3100 -453.70 - 7.5 -1.5 367
11 Oct 51172.30 3553.7 143.55 - 3.5 -1.5 368.5
10 Oct 51530.90 3410.15 208.80 - 5 0 370
9 Oct 51007.00 3201.35 -548.65 - 5 -0.5 370
8 Oct 51021.00 3750 87.15 - 25.5 0 370.5
7 Oct 50478.90 3662.85 382.85 - 21 -1.5 370.5
4 Oct 51462.05 3280 443.10 - 69.5 -24.5 372
3 Oct 51845.20 2836.9 629.65 - 84 -27 396.5
1 Oct 52922.60 2207.25 -86.80 - 22.5 13 423.5
30 Sept 52978.10 2294.05 426.10 - 113.5 -49 410.5
27 Sept 53834.30 1867.95 76.20 - 143 42.5 459.5
26 Sept 54375.35 1791.75 -143.25 - 256.5 202 417
25 Sept 54114.80 1935.00 - 162 34 215

For Nifty Bank - strike price 55500 expiring on 24DEC2024

Delta for 55500 PE is -0.92

Historical price for 55500 PE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4686.3, which was 935.75 higher than the previous day. The implied volatity was 57.80, the open interest changed by -51 which decreased total open position to 1839


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3750.55, which was 528.95 higher than the previous day. The implied volatity was -, the open interest changed by -136 which decreased total open position to 1890


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3221.6, which was 659.55 higher than the previous day. The implied volatity was 24.37, the open interest changed by -2424 which decreased total open position to 2026


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2562.05, which was 662.90 higher than the previous day. The implied volatity was -, the open interest changed by -205 which decreased total open position to 4450


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 1899.15, which was -1.55 lower than the previous day. The implied volatity was 12.22, the open interest changed by -9 which decreased total open position to 4655


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 1900.7, which was -219.35 lower than the previous day. The implied volatity was 20.18, the open interest changed by 2421 which increased total open position to 4664


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2120.05, which was 91.40 higher than the previous day. The implied volatity was 13.00, the open interest changed by 86 which increased total open position to 2243


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2028.65, which was 107.00 higher than the previous day. The implied volatity was 16.89, the open interest changed by -152 which decreased total open position to 2157


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 1921.65, which was -167.20 lower than the previous day. The implied volatity was 19.45, the open interest changed by 154 which increased total open position to 2309


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2088.85, which was 144.85 higher than the previous day. The implied volatity was 19.69, the open interest changed by 469 which increased total open position to 2155


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 1944, which was -3.55 lower than the previous day. The implied volatity was 16.48, the open interest changed by 1018 which increased total open position to 1686


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 1947.55, which was -254.15 lower than the previous day. The implied volatity was 18.85, the open interest changed by 112 which increased total open position to 668


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 2201.7, which was -487.55 lower than the previous day. The implied volatity was 17.80, the open interest changed by -31 which decreased total open position to 556


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 2689.25, which was -451.95 lower than the previous day. The implied volatity was 18.13, the open interest changed by 18 which increased total open position to 587


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3141.2, which was -28.80 lower than the previous day. The implied volatity was 17.26, the open interest changed by 28 which increased total open position to 569


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3170, which was -6.95 lower than the previous day. The implied volatity was 15.37, the open interest changed by 1 which increased total open position to 541


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 3176.95, which was 276.95 higher than the previous day. The implied volatity was 13.66, the open interest changed by 14 which increased total open position to 540


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 2900, which was -104.35 lower than the previous day. The implied volatity was 14.99, the open interest changed by 10 which increased total open position to 526


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 3004.35, which was -5.50 lower than the previous day. The implied volatity was 15.22, the open interest changed by 94 which increased total open position to 516


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 3009.85, which was -1021.75 lower than the previous day. The implied volatity was 16.01, the open interest changed by 12 which increased total open position to 422


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4031.6, which was -983.25 lower than the previous day. The implied volatity was 18.03, the open interest changed by 4 which increased total open position to 410


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 5014.85, which was 859.05 higher than the previous day. The implied volatity was 30.84, the open interest changed by -1 which decreased total open position to 406


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4155.8, which was -551.10 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 407


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4706.9, which was -30.90 lower than the previous day. The implied volatity was 19.85, the open interest changed by 0 which decreased total open position to 404


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 4737.8, which was 210.40 higher than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 404


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 4527.4, which was 747.40 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 403


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 3780, which was 630.00 higher than the previous day. The implied volatity was 11.97, the open interest changed by -8 which decreased total open position to 323


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 3150, which was -268.35 lower than the previous day. The implied volatity was 12.96, the open interest changed by 22 which increased total open position to 331


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 3418.35, which was 370.75 higher than the previous day. The implied volatity was 14.01, the open interest changed by -2 which decreased total open position to 309


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 3047.6, which was 350.55 higher than the previous day. The implied volatity was 12.97, the open interest changed by 2 which increased total open position to 311


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2697.05, which was -313.25 lower than the previous day. The implied volatity was 14.46, the open interest changed by 43 which increased total open position to 309


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 3010.3, which was -729.40 lower than the previous day. The implied volatity was 16.19, the open interest changed by 6 which increased total open position to 266


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 3739.7, which was 424.65 higher than the previous day. The implied volatity was 16.45, the open interest changed by -29 which decreased total open position to 260


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 3315.05, which was -134.95 lower than the previous day. The implied volatity was 15.64, the open interest changed by -5 which decreased total open position to 289


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 3450, which was 388.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 3061.35, which was 261.35 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 2800, which was -800.00 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 3600, which was -357.70 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 3957.7, which was 567.70 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 3390, which was -242.50 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 3632.5, which was -18.80 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 3651.3, which was 552.30 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 3099, which was 254.30 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 2844.7, which was -690.20 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 3534.9, which was 512.60 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 3022.3, which was -15.55 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 3037.85, which was -62.15 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 3100, which was -453.70 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 3553.7, which was 143.55 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 3410.15, which was 208.80 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 3201.35, which was -548.65 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 3750, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3662.85, which was 382.85 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 3280, which was 443.10 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 2836.9, which was 629.65 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 2207.25, which was -86.80 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 2294.05, which was 426.10 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 1867.95, which was 76.20 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 1791.75, which was -143.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 1935.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to