BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:04 PM IST
| BANKNIFTY 27NOV2024 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.83
Theta: -2.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50423.95 | 3.1 | -1.20 | 35.48 | 30,908 | -3,183 | 19,268 | |||
| 19 Nov | 50626.50 | 4.3 | -0.55 | 31.60 | 53,715 | -2,516 | 22,245 | |||
| 18 Nov | 50363.80 | 4.85 | -3.60 | 30.63 | 47,219 | -1,359 | 25,074 | |||
| 14 Nov | 50179.55 | 8.45 | 0.20 | 27.61 | 98,633 | 9,728 | 25,864 | |||
| 13 Nov | 50088.35 | 8.25 | 1.35 | 26.20 | 36,506 | 8,989 | 16,151 | |||
| 12 Nov | 51157.80 | 6.9 | 0.90 | 21.73 | 6,410 | 545 | 7,238 | |||
| 11 Nov | 51876.75 | 6 | -2.10 | 18.26 | 3,548 | 54 | 6,717 | |||
| 8 Nov | 51561.20 | 8.1 | -3.45 | 18.22 | 5,058 | 364 | 6,685 | |||
| 7 Nov | 51916.50 | 11.55 | -3.50 | 17.43 | 4,820 | -22 | 6,331 | |||
| 6 Nov | 52317.40 | 15.05 | 2.00 | 15.92 | 7,280 | 213 | 6,334 | |||
| 5 Nov | 52207.25 | 13.05 | -0.05 | 16.08 | 4,876 | -46 | 6,150 | |||
| 4 Nov | 51215.25 | 13.1 | -2.55 | 18.40 | 2,709 | 789 | 6,224 | |||
| 1 Nov | 51673.90 | 15.65 | -1.35 | 16.36 | 670 | 68 | 5,437 | |||
| 31 Oct | 51475.35 | 17 | -1.50 | - | 4,600 | 1,295 | 5,550 | |||
| 30 Oct | 51807.50 | 18.5 | -5.95 | - | 5,384 | 1,768 | 4,262 | |||
| 29 Oct | 52320.70 | 24.45 | 6.80 | - | 6,998 | 410 | 2,501 | |||
| 28 Oct | 51259.30 | 17.65 | -0.35 | - | 1,284 | 286 | 2,109 | |||
| 25 Oct | 50787.45 | 18 | -6.80 | - | 1,594 | -343 | 1,823 | |||
| 24 Oct | 51531.15 | 24.8 | 2.40 | - | 1,712 | 184 | 2,183 | |||
| 23 Oct | 51239.00 | 22.4 | -6.20 | - | 1,157 | -126 | 2,000 | |||
| 22 Oct | 51257.15 | 28.6 | -1.30 | - | 758 | -12 | 2,127 | |||
| 21 Oct | 51962.70 | 29.9 | -20.15 | - | 2,872 | 896 | 2,151 | |||
| 18 Oct | 52094.20 | 50.05 | 10.05 | - | 1,163 | 198 | 1,256 | |||
| 17 Oct | 51288.80 | 40 | -6.05 | - | 800 | 63 | 1,056 | |||
| 16 Oct | 51801.05 | 46.05 | -12.65 | - | 118 | 46 | 989 | |||
| 15 Oct | 51906.00 | 58.7 | -1.30 | - | 305 | 190 | 947 | |||
| 14 Oct | 51816.90 | 60 | 11.60 | - | 306 | -6 | 740 | |||
| 11 Oct | 51172.30 | 48.4 | -9.00 | - | 194 | 25 | 748 | |||
| 10 Oct | 51530.90 | 57.4 | -0.80 | - | 362 | 17 | 730 | |||
| 9 Oct | 51007.00 | 58.2 | -11.75 | - | 375 | 76 | 720 | |||
| 8 Oct | 51021.00 | 69.95 | 0.20 | - | 225 | 47 | 648 | |||
| 7 Oct | 50478.90 | 69.75 | 1.75 | - | 598 | -3 | 603 | |||
| 4 Oct | 51462.05 | 68 | -25.40 | - | 648 | -78 | 609 | |||
| 3 Oct | 51845.20 | 93.4 | -58.75 | - | 1,603 | 254 | 687 | |||
| 1 Oct | 52922.60 | 152.15 | -650.70 | - | 555 | 420 | 433 | |||
| 30 Sept | 52978.10 | 802.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 802.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 802.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 802.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 802.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 802.85 | 0.00 | - | 0 | 4 | 0 | |||
| 20 Sept | 53793.20 | 802.85 | 592.95 | - | 4 | 0 | 9 | |||
| 19 Sept | 53037.60 | 209.9 | 0.00 | - | 0 | 7 | 0 | |||
|
|
||||||||||
| 18 Sept | 52750.40 | 209.9 | -205.10 | - | 7 | 5 | 7 | |||
| 17 Sept | 52188.65 | 415 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 415 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 415 | 0.00 | - | 0 | 1 | 0 | |||
| 12 Sept | 51772.40 | 415 | 137.40 | - | 1 | 0 | 1 | |||
| 11 Sept | 51010.00 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 277.6 | 0.00 | - | 0 | 1 | 0 | |||
| 6 Sept | 50576.85 | 277.6 | -336.70 | - | 1 | 0 | 0 | |||
| 5 Sept | 51473.05 | 614.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 614.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 614.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 614.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 614.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 614.30 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 57000 expiring on 27NOV2024
Delta for 57000 CE is 0.00
Historical price for 57000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50423.95. The strike last trading price was 3.1, which was -1.20 lower than the previous day. The implied volatity was 35.48, the open interest changed by -3183 which decreased total open position to 19268
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4.3, which was -0.55 lower than the previous day. The implied volatity was 31.60, the open interest changed by -2516 which decreased total open position to 22245
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4.85, which was -3.60 lower than the previous day. The implied volatity was 30.63, the open interest changed by -1359 which decreased total open position to 25074
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 8.45, which was 0.20 higher than the previous day. The implied volatity was 27.61, the open interest changed by 9728 which increased total open position to 25864
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 8.25, which was 1.35 higher than the previous day. The implied volatity was 26.20, the open interest changed by 8989 which increased total open position to 16151
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was 21.73, the open interest changed by 545 which increased total open position to 7238
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was 18.26, the open interest changed by 54 which increased total open position to 6717
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 8.1, which was -3.45 lower than the previous day. The implied volatity was 18.22, the open interest changed by 364 which increased total open position to 6685
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 11.55, which was -3.50 lower than the previous day. The implied volatity was 17.43, the open interest changed by -22 which decreased total open position to 6331
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 15.05, which was 2.00 higher than the previous day. The implied volatity was 15.92, the open interest changed by 213 which increased total open position to 6334
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 13.05, which was -0.05 lower than the previous day. The implied volatity was 16.08, the open interest changed by -46 which decreased total open position to 6150
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 13.1, which was -2.55 lower than the previous day. The implied volatity was 18.40, the open interest changed by 789 which increased total open position to 6224
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 15.65, which was -1.35 lower than the previous day. The implied volatity was 16.36, the open interest changed by 68 which increased total open position to 5437
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 17, which was -1.50 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 18.5, which was -5.95 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 24.45, which was 6.80 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 17.65, which was -0.35 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 18, which was -6.80 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 24.8, which was 2.40 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 22.4, which was -6.20 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 28.6, which was -1.30 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 29.9, which was -20.15 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 50.05, which was 10.05 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 40, which was -6.05 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 46.05, which was -12.65 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 58.7, which was -1.30 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 60, which was 11.60 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 48.4, which was -9.00 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 57.4, which was -0.80 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 58.2, which was -11.75 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 69.95, which was 0.20 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 69.75, which was 1.75 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 68, which was -25.40 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 93.4, which was -58.75 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 152.15, which was -650.70 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 802.85, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 802.85, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 802.85, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 802.85, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 802.85, 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 802.85, 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 802.85, which was 592.95 higher 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 209.9, 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 209.9, which was -205.10 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 415, 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 415, 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 415, 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 415, which was 137.40 higher 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 277.6, 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 277.6, 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 277.6, 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 277.6, which was -336.70 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 614.3, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 614.3, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 614.3, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 614.3, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 614.3, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 614.30, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 57000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50423.95 | 6405 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Nov | 50626.50 | 6405 | -143.40 | - | 8 | -2 | 672 |
| 18 Nov | 50363.80 | 6548.4 | 173.40 | 42.80 | 26 | -22 | 675 |
| 14 Nov | 50179.55 | 6375 | -365.00 | - | 1 | 0 | 698 |
| 13 Nov | 50088.35 | 6740 | 1174.00 | 48.85 | 13 | -1 | 697 |
| 12 Nov | 51157.80 | 5566 | 676.00 | - | 32 | -9 | 700 |
| 11 Nov | 51876.75 | 4890 | -275.00 | - | 34 | 9 | 708 |
| 8 Nov | 51561.20 | 5165 | 375.00 | - | 8 | 1 | 698 |
| 7 Nov | 51916.50 | 4790 | 517.30 | - | 21 | 6 | 698 |
| 6 Nov | 52317.40 | 4272.7 | -319.05 | - | 68 | 13 | 690 |
| 5 Nov | 52207.25 | 4591.75 | -953.25 | 19.08 | 86 | 17 | 667 |
| 4 Nov | 51215.25 | 5545 | 358.65 | 28.01 | 14 | -1 | 640 |
| 1 Nov | 51673.90 | 5186.35 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 51475.35 | 5186.35 | 546.35 | - | 18 | 12 | 641 |
| 30 Oct | 51807.50 | 4640 | 330.70 | - | 573 | 423 | 627 |
| 29 Oct | 52320.70 | 4309.3 | -910.70 | - | 81 | 33 | 197 |
| 28 Oct | 51259.30 | 5220 | -905.00 | - | 43 | 46 | 159 |
| 25 Oct | 50787.45 | 6125 | 1187.60 | - | 32 | 14 | 113 |
| 24 Oct | 51531.15 | 4937.4 | -262.60 | - | 43 | 33 | 98 |
| 23 Oct | 51239.00 | 5200 | 0.00 | - | 2 | 1 | 64 |
| 22 Oct | 51257.15 | 5200 | 671.50 | - | 11 | 3 | 61 |
| 21 Oct | 51962.70 | 4528.5 | 128.50 | - | 4 | 1 | 57 |
| 18 Oct | 52094.20 | 4400 | -200.00 | - | 37 | -6 | 55 |
| 17 Oct | 51288.80 | 4600 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 4600 | 0.00 | - | 0 | 3 | 0 |
| 15 Oct | 51906.00 | 4600 | -38.25 | - | 8 | -2 | 56 |
| 14 Oct | 51816.90 | 4638.25 | -341.70 | - | 35 | 9 | 59 |
| 11 Oct | 51172.30 | 4979.95 | -245.05 | - | 8 | -1 | 50 |
| 10 Oct | 51530.90 | 5225 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 5225 | 25.00 | - | 1 | 0 | 51 |
| 8 Oct | 51021.00 | 5200 | 200.00 | - | 2 | -1 | 52 |
| 7 Oct | 50478.90 | 5000 | 350.00 | - | 1 | 0 | 54 |
| 4 Oct | 51462.05 | 4650 | 390.00 | - | 10 | 5 | 56 |
| 3 Oct | 51845.20 | 4260 | 865.35 | - | 24 | 12 | 50 |
| 1 Oct | 52922.60 | 3394.65 | 53.75 | - | 10 | 7 | 38 |
| 30 Sept | 52978.10 | 3340.9 | 584.55 | - | 6 | 3 | 30 |
| 27 Sept | 53834.30 | 2756.35 | 54.25 | - | 12 | 4 | 26 |
| 26 Sept | 54375.35 | 2702.1 | -117.90 | - | 18 | 12 | 22 |
| 25 Sept | 54101.65 | 2820 | -380.00 | - | 9 | 6 | 7 |
| 24 Sept | 53968.60 | 3200 | 0.00 | - | 0 | 0 | 1 |
| 23 Sept | 54105.80 | 3200 | 0.00 | - | 0 | 1 | 0 |
| 20 Sept | 53793.20 | 3200 | -2246.65 | - | 1 | 0 | 0 |
| 19 Sept | 53037.60 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 5446.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 5446.65 | 5446.65 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 57000 expiring on 27NOV2024
Delta for 57000 PE is 0.00
Historical price for 57000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50423.95. The strike last trading price was 6405, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 6405, which was -143.40 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 672
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 6548.4, which was 173.40 higher than the previous day. The implied volatity was 42.80, the open interest changed by -22 which decreased total open position to 675
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6375, which was -365.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 698
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 6740, which was 1174.00 higher than the previous day. The implied volatity was 48.85, the open interest changed by -1 which decreased total open position to 697
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5566, which was 676.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 700
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4890, which was -275.00 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 708
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 5165, which was 375.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 698
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 4790, which was 517.30 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 698
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 4272.7, which was -319.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 690
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 4591.75, which was -953.25 lower than the previous day. The implied volatity was 19.08, the open interest changed by 17 which increased total open position to 667
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 5545, which was 358.65 higher than the previous day. The implied volatity was 28.01, the open interest changed by -1 which decreased total open position to 640
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 5186.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 5186.35, which was 546.35 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 4640, which was 330.70 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 4309.3, which was -910.70 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 5220, which was -905.00 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 6125, which was 1187.60 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 4937.4, which was -262.60 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 5200, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 5200, which was 671.50 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 4528.5, which was 128.50 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 4400, which was -200.00 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 4600, 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 4600, 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 4600, which was -38.25 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 4638.25, which was -341.70 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 4979.95, which was -245.05 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 5225, 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 5225, which was 25.00 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 5200, which was 200.00 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 5000, which was 350.00 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 4650, which was 390.00 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 4260, which was 865.35 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 3394.65, which was 53.75 higher 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 3340.9, which was 584.55 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 2756.35, which was 54.25 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 2702.1, which was -117.90 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 2820, which was -380.00 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 3200, 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 3200, 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 3200, which was -2246.65 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, 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 5446.65, which was 5446.65 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
