BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:13 PM IST
| BANKNIFTY 27NOV2024 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.14
Theta: -2.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50412.35 | 3.75 | -1.05 | 29.14 | 46,147 | -2,838 | 14,534 | |||
| 19 Nov | 50626.50 | 4.8 | 0.20 | 25.62 | 95,284 | -3,107 | 18,092 | |||
| 18 Nov | 50363.80 | 4.6 | -4.15 | 24.47 | 60,208 | 2,422 | 21,273 | |||
| 14 Nov | 50179.55 | 8.75 | -2.90 | 22.46 | 83,614 | 5,126 | 18,812 | |||
| 13 Nov | 50088.35 | 11.65 | 3.55 | 22.14 | 47,607 | -100 | 13,795 | |||
| 12 Nov | 51157.80 | 8.1 | -2.05 | 17.20 | 36,839 | 4,824 | 13,902 | |||
| 11 Nov | 51876.75 | 10.15 | -2.75 | 14.54 | 18,954 | -478 | 9,071 | |||
|
|
||||||||||
| 8 Nov | 51561.20 | 12.9 | -6.90 | 14.71 | 24,758 | -1,261 | 9,458 | |||
| 7 Nov | 51916.50 | 19.8 | -20.80 | 13.95 | 16,181 | 724 | 10,873 | |||
| 6 Nov | 52317.40 | 40.6 | 6.50 | 13.54 | 24,904 | 296 | 10,135 | |||
| 5 Nov | 52207.25 | 34.1 | 12.20 | 13.78 | 14,935 | -75 | 9,855 | |||
| 4 Nov | 51215.25 | 21.9 | -7.75 | 15.36 | 9,954 | 975 | 9,934 | |||
| 1 Nov | 51673.90 | 29.65 | -4.15 | 13.64 | 1,146 | 113 | 8,971 | |||
| 31 Oct | 51475.35 | 33.8 | -18.50 | - | 17,754 | 1,153 | 8,864 | |||
| 30 Oct | 51807.50 | 52.3 | -18.00 | - | 16,863 | 2,351 | 7,712 | |||
| 29 Oct | 52320.70 | 70.3 | 39.40 | - | 7,575 | 1,278 | 5,371 | |||
| 28 Oct | 51259.30 | 30.9 | 1.95 | - | 3,441 | 343 | 4,093 | |||
| 25 Oct | 50787.45 | 28.95 | -19.85 | - | 6,452 | 390 | 3,750 | |||
| 24 Oct | 51531.15 | 48.8 | 1.70 | - | 3,052 | 463 | 3,576 | |||
| 23 Oct | 51239.00 | 47.1 | -11.65 | - | 2,561 | 226 | 3,405 | |||
| 22 Oct | 51257.15 | 58.75 | -24.05 | - | 2,832 | -55 | 3,190 | |||
| 21 Oct | 51962.70 | 82.8 | -45.90 | - | 4,341 | 1,544 | 3,253 | |||
| 18 Oct | 52094.20 | 128.7 | 49.70 | - | 2,134 | 385 | 1,730 | |||
| 17 Oct | 51288.80 | 79 | -40.85 | - | 1,261 | 201 | 1,346 | |||
| 16 Oct | 51801.05 | 119.85 | -12.15 | - | 371 | 90 | 1,148 | |||
| 15 Oct | 51906.00 | 132 | 2.30 | - | 395 | 59 | 1,059 | |||
| 14 Oct | 51816.90 | 129.7 | 34.55 | - | 564 | 225 | 1,007 | |||
| 11 Oct | 51172.30 | 95.15 | -35.30 | - | 556 | 54 | 782 | |||
| 10 Oct | 51530.90 | 130.45 | -14.40 | - | 392 | -25 | 733 | |||
| 9 Oct | 51007.00 | 144.85 | 2.90 | - | 177 | 62 | 762 | |||
| 8 Oct | 51021.00 | 141.95 | 9.80 | - | 374 | -42 | 721 | |||
| 7 Oct | 50478.90 | 132.15 | -47.85 | - | 1,068 | -20 | 796 | |||
| 4 Oct | 51462.05 | 180 | -41.55 | - | 329 | 15 | 809 | |||
| 3 Oct | 51845.20 | 221.55 | -173.45 | - | 794 | 72 | 791 | |||
| 1 Oct | 52922.60 | 395 | -65.00 | - | 1,082 | -313 | 719 | |||
| 30 Sept | 52978.10 | 460 | -268.60 | - | 1,796 | 434 | 832 | |||
| 27 Sept | 53834.30 | 728.6 | -133.40 | - | 356 | 161 | 399 | |||
| 26 Sept | 54375.35 | 862 | 29.95 | - | 295 | 173 | 249 | |||
| 25 Sept | 54101.65 | 832.05 | -157.95 | - | 128 | 77 | 78 | |||
| 24 Sept | 53968.60 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 990 | 0.00 | - | 0 | 0 | 1 | |||
| 16 Sept | 52153.15 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 990 | 0.00 | - | 0 | 0 | 1 | |||
| 6 Sept | 50576.85 | 990 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 990 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Sept | 51400.25 | 990 | 56.60 | - | 1 | 0 | 0 | |||
| 3 Sept | 51689.10 | 933.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 933.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 933.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 933.40 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 55500 expiring on 27NOV2024
Delta for 55500 CE is 0.01
Historical price for 55500 CE is as follows
On 21 Nov BANKNIFTY was trading at 50412.35. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 29.14, the open interest changed by -2838 which decreased total open position to 14534
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was 25.62, the open interest changed by -3107 which decreased total open position to 18092
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4.6, which was -4.15 lower than the previous day. The implied volatity was 24.47, the open interest changed by 2422 which increased total open position to 21273
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 8.75, which was -2.90 lower than the previous day. The implied volatity was 22.46, the open interest changed by 5126 which increased total open position to 18812
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 11.65, which was 3.55 higher than the previous day. The implied volatity was 22.14, the open interest changed by -100 which decreased total open position to 13795
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 8.1, which was -2.05 lower than the previous day. The implied volatity was 17.20, the open interest changed by 4824 which increased total open position to 13902
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 10.15, which was -2.75 lower than the previous day. The implied volatity was 14.54, the open interest changed by -478 which decreased total open position to 9071
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 12.9, which was -6.90 lower than the previous day. The implied volatity was 14.71, the open interest changed by -1261 which decreased total open position to 9458
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 19.8, which was -20.80 lower than the previous day. The implied volatity was 13.95, the open interest changed by 724 which increased total open position to 10873
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 40.6, which was 6.50 higher than the previous day. The implied volatity was 13.54, the open interest changed by 296 which increased total open position to 10135
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 34.1, which was 12.20 higher than the previous day. The implied volatity was 13.78, the open interest changed by -75 which decreased total open position to 9855
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 21.9, which was -7.75 lower than the previous day. The implied volatity was 15.36, the open interest changed by 975 which increased total open position to 9934
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 29.65, which was -4.15 lower than the previous day. The implied volatity was 13.64, the open interest changed by 113 which increased total open position to 8971
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 33.8, which was -18.50 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 52.3, which was -18.00 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 70.3, which was 39.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 30.9, which was 1.95 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 28.95, which was -19.85 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 48.8, which was 1.70 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 47.1, which was -11.65 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 58.75, which was -24.05 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 82.8, which was -45.90 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 128.7, which was 49.70 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 79, which was -40.85 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 119.85, which was -12.15 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 132, which was 2.30 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 129.7, which was 34.55 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 95.15, which was -35.30 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 130.45, which was -14.40 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 144.85, which was 2.90 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 141.95, which was 9.80 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 132.15, which was -47.85 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 180, which was -41.55 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 221.55, which was -173.45 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 395, which was -65.00 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 460, which was -268.60 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 728.6, which was -133.40 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 862, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 832.05, which was -157.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 990, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 990, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 933.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 933.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 933.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 933.40, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 55500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 17.15
Theta: -95.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50412.35 | 5462.3 | 945.95 | 76.57 | 49 | 1 | 355 |
| 19 Nov | 50626.50 | 4516.35 | -533.65 | - | 6 | -3 | 354 |
| 18 Nov | 50363.80 | 5050 | 61.15 | 35.70 | 12 | 4 | 357 |
| 14 Nov | 50179.55 | 4988.85 | 9.65 | - | 12 | -3 | 354 |
| 13 Nov | 50088.35 | 4979.2 | 951.15 | - | 36 | 3 | 356 |
| 12 Nov | 51157.80 | 4028.05 | 859.05 | - | 33 | 11 | 358 |
| 11 Nov | 51876.75 | 3169 | -360.70 | - | 16 | -12 | 348 |
| 8 Nov | 51561.20 | 3529.7 | 269.55 | - | 3 | 1 | 359 |
| 7 Nov | 51916.50 | 3260.15 | 435.15 | - | 15 | -13 | 358 |
| 6 Nov | 52317.40 | 2825 | -331.70 | 12.74 | 32 | 4 | 358 |
| 5 Nov | 52207.25 | 3156.7 | -787.60 | 17.26 | 15 | 3 | 354 |
| 4 Nov | 51215.25 | 3944.3 | 352.30 | 15.59 | 17 | 12 | 352 |
| 1 Nov | 51673.90 | 3592 | 97.90 | 20.01 | 5 | -2 | 341 |
| 31 Oct | 51475.35 | 3494.1 | 277.40 | - | 68 | 52 | 342 |
| 30 Oct | 51807.50 | 3216.7 | 316.70 | - | 230 | 188 | 291 |
| 29 Oct | 52320.70 | 2900 | -850.00 | - | 24 | 14 | 101 |
| 28 Oct | 51259.30 | 3750 | -500.00 | - | 32 | 6 | 82 |
| 25 Oct | 50787.45 | 4250 | 682.65 | - | 11 | -4 | 76 |
| 24 Oct | 51531.15 | 3567.35 | -216.65 | - | 17 | 3 | 81 |
| 23 Oct | 51239.00 | 3784 | 606.70 | - | 43 | 20 | 78 |
| 22 Oct | 51257.15 | 3177.3 | 77.30 | - | 12 | -8 | 59 |
| 21 Oct | 51962.70 | 3100 | 50.00 | - | 4 | 2 | 66 |
| 18 Oct | 52094.20 | 3050 | -214.30 | - | 36 | -3 | 64 |
| 17 Oct | 51288.80 | 3264.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 3264.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 3264.3 | 0.00 | - | 0 | 19 | 0 |
| 14 Oct | 51816.90 | 3264.3 | -545.70 | - | 34 | 19 | 67 |
| 11 Oct | 51172.30 | 3810 | -40.00 | - | 1 | 0 | 48 |
| 10 Oct | 51530.90 | 3850 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 3850 | 0.00 | - | 0 | 3 | 0 |
| 8 Oct | 51021.00 | 3850 | -374.80 | - | 3 | 2 | 47 |
| 7 Oct | 50478.90 | 4224.8 | 1186.15 | - | 9 | -1 | 46 |
| 4 Oct | 51462.05 | 3038.65 | 26.80 | - | 15 | 1 | 57 |
| 3 Oct | 51845.20 | 3011.85 | 811.85 | - | 5 | 2 | 56 |
| 1 Oct | 52922.60 | 2200 | 0.00 | - | 14 | 4 | 54 |
| 30 Sept | 52978.10 | 2200 | 470.00 | - | 58 | 34 | 50 |
| 27 Sept | 53834.30 | 1730 | 89.40 | - | 13 | -2 | 15 |
| 26 Sept | 54375.35 | 1640.6 | -159.40 | - | 16 | 1 | 16 |
| 25 Sept | 54101.65 | 1800 | 60.00 | - | 13 | 2 | 15 |
| 24 Sept | 53968.60 | 1740 | -211.75 | - | 3 | 1 | 11 |
| 23 Sept | 54105.80 | 1951.75 | 0.00 | - | 0 | 10 | 0 |
| 20 Sept | 53793.20 | 1951.75 | -2340.90 | - | 10 | 0 | 0 |
| 19 Sept | 53037.60 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4292.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4292.65 | 4292.65 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 55500 expiring on 27NOV2024
Delta for 55500 PE is -0.82
Historical price for 55500 PE is as follows
On 21 Nov BANKNIFTY was trading at 50412.35. The strike last trading price was 5462.3, which was 945.95 higher than the previous day. The implied volatity was 76.57, the open interest changed by 1 which increased total open position to 355
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4516.35, which was -533.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 354
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 5050, which was 61.15 higher than the previous day. The implied volatity was 35.70, the open interest changed by 4 which increased total open position to 357
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 4988.85, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 354
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 4979.2, which was 951.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 356
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 4028.05, which was 859.05 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 358
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 3169, which was -360.70 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 348
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 3529.7, which was 269.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 359
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 3260.15, which was 435.15 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 358
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2825, which was -331.70 lower than the previous day. The implied volatity was 12.74, the open interest changed by 4 which increased total open position to 358
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 3156.7, which was -787.60 lower than the previous day. The implied volatity was 17.26, the open interest changed by 3 which increased total open position to 354
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 3944.3, which was 352.30 higher than the previous day. The implied volatity was 15.59, the open interest changed by 12 which increased total open position to 352
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 3592, which was 97.90 higher than the previous day. The implied volatity was 20.01, the open interest changed by -2 which decreased total open position to 341
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 3494.1, which was 277.40 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 3216.7, which was 316.70 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 2900, which was -850.00 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 3750, which was -500.00 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 4250, which was 682.65 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 3567.35, which was -216.65 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 3784, which was 606.70 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 3177.3, which was 77.30 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 3100, which was 50.00 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 3050, which was -214.30 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 3264.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3264.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3264.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3264.3, which was -545.70 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 3810, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3850, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3850, which was -374.80 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 4224.8, which was 1186.15 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 3038.65, which was 26.80 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 3011.85, which was 811.85 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 2200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2200, which was 470.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1730, which was 89.40 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 1640.6, which was -159.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1800, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1740, which was -211.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1951.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1951.75, which was -2340.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4292.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4292.65, which was 4292.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
