BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 6.5 | 1.40 | 16,26,615 | 3,07,050 | 3,82,995 | ||||
| 17 Sept | 52188.65 | 5.1 | 0.65 | 68,190 | 26,295 | 75,540 | ||||
| 16 Sept | 52153.15 | 4.45 | -0.55 | 14,640 | -15 | 49,245 | ||||
| 13 Sept | 51938.05 | 5 | -0.25 | 18,300 | 4,830 | 49,020 | ||||
| 12 Sept | 51772.40 | 5.25 | -1.95 | 28,800 | -8,505 | 44,190 | ||||
| 11 Sept | 51010.00 | 7.2 | 0.35 | 62,835 | 6,900 | 52,710 | ||||
| 10 Sept | 51272.30 | 6.85 | -1.70 | 10,320 | -480 | 45,885 | ||||
| 9 Sept | 51117.80 | 8.55 | -1.45 | 12,405 | 840 | 46,320 | ||||
| 6 Sept | 50576.85 | 10 | 1.50 | 39,090 | -4,665 | 45,765 | ||||
| 5 Sept | 51473.05 | 8.5 | -3.50 | 24,975 | 6,315 | 50,430 | ||||
| 4 Sept | 51400.25 | 12 | 0.50 | 8,385 | -1,185 | 44,115 | ||||
| 3 Sept | 51689.10 | 11.5 | -1.75 | 16,875 | -3,885 | 45,435 | ||||
| 2 Sept | 51439.55 | 13.25 | 0.90 | 34,545 | 9,360 | 48,045 | ||||
| 30 Aug | 51351.00 | 12.35 | -0.40 | 15,165 | -450 | 40,170 | ||||
| 29 Aug | 51152.75 | 12.75 | -1.40 | 14,685 | 2,325 | 40,845 | ||||
| 28 Aug | 51143.85 | 14.15 | -0.35 | 19,545 | 6,810 | 38,670 | ||||
| 27 Aug | 51278.75 | 14.5 | -0.60 | 17,775 | 4,590 | 31,890 | ||||
| 26 Aug | 51148.10 | 15.1 | -1.00 | 7,635 | 255 | 27,360 | ||||
| 23 Aug | 50933.45 | 16.1 | -2.90 | 13,845 | -120 | 27,345 | ||||
| 22 Aug | 50985.70 | 19 | -0.75 | 8,835 | 825 | 27,465 | ||||
| 21 Aug | 50685.55 | 19.75 | -3.05 | 6,945 | 1,005 | 26,640 | ||||
| 20 Aug | 50803.15 | 22.8 | -0.75 | 11,205 | 105 | 25,845 | ||||
| 19 Aug | 50368.35 | 23.55 | -4.00 | 10,740 | 2,310 | 25,755 | ||||
| 16 Aug | 50516.90 | 27.55 | 2.40 | 6,810 | -1,560 | 23,775 | ||||
| 14 Aug | 49727.30 | 25.15 | -9.75 | 4,200 | 780 | 25,260 | ||||
| 13 Aug | 49831.85 | 34.9 | -1.90 | 2,850 | 1,035 | 24,450 | ||||
| 12 Aug | 50577.95 | 36.8 | -6.20 | 1,680 | 195 | 23,415 | ||||
| 9 Aug | 50484.50 | 43 | -0.20 | 6,300 | 630 | 23,250 | ||||
| 8 Aug | 50156.70 | 43.2 | -7.00 | 6,885 | 465 | 22,695 | ||||
| 7 Aug | 50119.00 | 50.2 | -2.80 | 3,660 | -390 | 22,260 | ||||
| 6 Aug | 49748.30 | 53 | -9.05 | 4,410 | 1,035 | 22,635 | ||||
| 5 Aug | 50092.10 | 62.05 | -4.00 | 9,180 | -45 | 21,585 | ||||
| 2 Aug | 51350.15 | 66.05 | -6.90 | 4,785 | 870 | 21,630 | ||||
| 1 Aug | 51564.00 | 72.95 | -10.20 | 7,005 | 3,420 | 20,760 | ||||
| 31 Jul | 51553.40 | 83.15 | -11.85 | 5,385 | 1,575 | 17,145 | ||||
| 30 Jul | 51499.30 | 95 | 6.00 | 5,865 | 975 | 15,585 | ||||
| 29 Jul | 51406.25 | 89 | 4.00 | 9,420 | 1,350 | 14,610 | ||||
| 26 Jul | 51295.95 | 85 | 2.55 | 2,580 | 15 | 13,260 | ||||
| 25 Jul | 50888.75 | 82.45 | -16.55 | 4,440 | 750 | 13,245 | ||||
| 24 Jul | 51317.00 | 99 | -79.25 | 12,525 | 1,020 | 12,495 | ||||
| 23 Jul | 51778.30 | 178.25 | -76.90 | 8,445 | 2,790 | 11,475 | ||||
| 22 Jul | 52280.40 | 255.15 | -22.85 | 4,350 | 1,140 | 8,685 | ||||
| 19 Jul | 52265.60 | 278 | -31.80 | 1,425 | 750 | 7,545 | ||||
| 18 Jul | 52620.70 | 309.8 | 27.35 | 1,905 | 75 | 6,795 | ||||
| 16 Jul | 52396.80 | 282.45 | -21.30 | 495 | 60 | 6,720 | ||||
| 15 Jul | 52455.90 | 303.75 | 42.10 | 1,410 | 60 | 6,660 | ||||
|
|
||||||||||
| 12 Jul | 52278.90 | 261.65 | -10.20 | 1,245 | 90 | 6,600 | ||||
| 11 Jul | 52270.65 | 271.85 | -31.35 | 4,455 | 1,305 | 6,510 | ||||
| 10 Jul | 52189.30 | 303.2 | -23.20 | 1,365 | 825 | 5,205 | ||||
| 9 Jul | 52568.80 | 326.4 | 11.15 | 1,380 | 15 | 4,380 | ||||
| 8 Jul | 52425.80 | 315.25 | -17.30 | 1,155 | 45 | 4,365 | ||||
| 5 Jul | 52660.35 | 332.55 | -87.45 | 3,585 | 1,170 | 4,320 | ||||
| 4 Jul | 53103.70 | 420 | -15.00 | 1,425 | 585 | 3,150 | ||||
| 3 Jul | 53089.25 | 435 | 105.00 | 2,415 | -255 | 2,565 | ||||
| 2 Jul | 52168.10 | 330 | -79.10 | 375 | 165 | 2,820 | ||||
| 27 Jun | 52811.30 | 409.1 | 1,140 | 660 | 1,845 | |||||
For Nifty Bank - strike price 57000 expiring on 25SEP2024
Delta for 57000 CE is -
Historical price for 57000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 307050 which increased total open position to 382995
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 26295 which increased total open position to 75540
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 49245
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 49020
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -8505 which decreased total open position to 44190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 7.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 52710
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 45885
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 46320
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 10, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -4665 which decreased total open position to 45765
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 8.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6315 which increased total open position to 50430
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 12, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 44115
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 11.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3885 which decreased total open position to 45435
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 13.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 9360 which increased total open position to 48045
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 12.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 40170
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 12.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 40845
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 14.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 38670
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 14.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 31890
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 15.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 27360
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 16.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 27345
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 19, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 27465
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 19.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 26640
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 22.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 25845
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 23.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 25755
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 27.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1560 which decreased total open position to 23775
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 25.15, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 25260
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 34.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 24450
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 36.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 23415
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 43, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 23250
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 43.2, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 22695
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 50.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 22260
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 53, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 22635
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 62.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 21585
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 66.05, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 21630
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 72.95, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 20760
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 83.15, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 17145
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 95, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 15585
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 89, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 14610
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 85, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 13260
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 82.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 13245
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 99, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 12495
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 178.25, which was -76.90 lower than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 11475
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 255.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 8685
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 278, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7545
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 309.8, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 6795
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 282.45, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6720
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 303.75, which was 42.10 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6660
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 261.65, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 6600
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 271.85, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 6510
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 303.2, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 5205
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 326.4, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4380
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 315.25, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4365
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 332.55, which was -87.45 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 4320
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 420, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 3150
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 435, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 2565
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 330, which was -79.10 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2820
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 409.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1845
| BANKNIFTY 57000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 4288.85 | -429.55 | 3,795 | -2,085 | 14,790 |
| 17 Sept | 52188.65 | 4718.4 | -1.60 | 840 | -600 | 16,935 |
| 16 Sept | 52153.15 | 4720 | -325.05 | 585 | 15 | 17,520 |
| 13 Sept | 51938.05 | 5045.05 | -209.30 | 555 | -30 | 17,490 |
| 12 Sept | 51772.40 | 5254.35 | -570.65 | 720 | -180 | 17,505 |
| 11 Sept | 51010.00 | 5825 | 263.00 | 720 | 285 | 17,385 |
| 10 Sept | 51272.30 | 5562 | -124.95 | 345 | -90 | 17,100 |
| 9 Sept | 51117.80 | 5686.95 | -434.25 | 285 | -30 | 17,175 |
| 6 Sept | 50576.85 | 6121.2 | 891.00 | 2,085 | 630 | 17,205 |
| 5 Sept | 51473.05 | 5230.2 | -89.80 | 855 | 0 | 16,545 |
| 4 Sept | 51400.25 | 5320 | 161.00 | 120 | -90 | 16,530 |
| 3 Sept | 51689.10 | 5159 | -145.20 | 435 | 30 | 16,665 |
| 2 Sept | 51439.55 | 5304.2 | 32.65 | 270 | -105 | 16,620 |
| 30 Aug | 51351.00 | 5271.55 | -78.45 | 285 | -30 | 16,530 |
| 29 Aug | 51152.75 | 5350 | -178.40 | 270 | -45 | 16,545 |
| 28 Aug | 51143.85 | 5528.4 | 106.80 | 8,535 | 7,440 | 16,590 |
| 27 Aug | 51278.75 | 5421.6 | -70.35 | 5,100 | 4,800 | 9,150 |
| 26 Aug | 51148.10 | 5491.95 | -171.05 | 3,495 | 1,935 | 4,380 |
| 23 Aug | 50933.45 | 5663 | 36.20 | 420 | 375 | 2,400 |
| 22 Aug | 50985.70 | 5626.8 | -373.20 | 1,050 | 1,035 | 2,010 |
| 21 Aug | 50685.55 | 6000 | -460.00 | 945 | 780 | 960 |
| 20 Aug | 50803.15 | 6460 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 6460 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 6460 | 1679.75 | 30 | 0 | 180 |
| 14 Aug | 49727.30 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51564.00 | 4780.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 51553.40 | 4780.25 | 0.00 | 0 | -15 | 0 |
| 30 Jul | 51499.30 | 4780.25 | -269.75 | 15 | 0 | 195 |
| 29 Jul | 51406.25 | 5050 | 200.60 | 90 | 195 | 195 |
| 26 Jul | 51295.95 | 4849.4 | 0.00 | 0 | 180 | 0 |
| 25 Jul | 50888.75 | 4849.4 | 0.00 | 0 | 180 | 0 |
| 24 Jul | 51317.00 | 4849.4 | 0.00 | 0 | 180 | 0 |
| 23 Jul | 51778.30 | 4849.4 | 749.40 | 195 | 180 | 180 |
| 22 Jul | 52280.40 | 4100 | 0.00 | 0 | 75 | 0 |
| 19 Jul | 52265.60 | 4100 | 0.00 | 0 | 75 | 0 |
| 18 Jul | 52620.70 | 4100 | 0.00 | 0 | 75 | 0 |
| 16 Jul | 52396.80 | 4100 | 0.00 | 0 | 75 | 0 |
| 15 Jul | 52455.90 | 4100 | -129.00 | 105 | 75 | 105 |
| 12 Jul | 52278.90 | 4229 | 128.05 | 15 | 30 | 30 |
| 11 Jul | 52270.65 | 4100.95 | 0.00 | 0 | 15 | 0 |
| 10 Jul | 52189.30 | 4100.95 | 0.00 | 0 | 15 | 0 |
| 9 Jul | 52568.80 | 4100.95 | 400.00 | 15 | 15 | 15 |
| 8 Jul | 52425.80 | 3700.95 | 0.00 | 0 | 30 | 0 |
| 5 Jul | 52660.35 | 3700.95 | 0.00 | 0 | 30 | 0 |
| 4 Jul | 53103.70 | 3700.95 | -350.00 | 45 | 30 | 30 |
| 3 Jul | 53089.25 | 4050.95 | -5661.40 | 15 | 0 | 0 |
| 2 Jul | 52168.10 | 9712.35 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 52811.30 | 9712.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 57000 expiring on 25SEP2024
Delta for 57000 PE is -
Historical price for 57000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4288.85, which was -429.55 lower than the previous day. The implied volatity was -, the open interest changed by -2085 which decreased total open position to 14790
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4718.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16935
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4720, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 17520
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5045.05, which was -209.30 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 17490
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5254.35, which was -570.65 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 17505
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5825, which was 263.00 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 17385
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5562, which was -124.95 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 17100
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5686.95, which was -434.25 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 17175
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6121.2, which was 891.00 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 17205
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5230.2, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16545
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5320, which was 161.00 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 16530
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5159, which was -145.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 16665
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5304.2, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 16620
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5271.55, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 16530
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5350, which was -178.40 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 16545
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 5528.4, which was 106.80 higher than the previous day. The implied volatity was -, the open interest changed by 7440 which increased total open position to 16590
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 5421.6, which was -70.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9150
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 5491.95, which was -171.05 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 4380
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 5663, which was 36.20 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2400
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 5626.8, which was -373.20 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 2010
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 6000, which was -460.00 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 960
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 6460, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 6460, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 6460, which was 1679.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 4780.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 4780.25, which was -269.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 5050, which was 200.60 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 4849.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 4849.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 4849.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 4849.4, which was 749.40 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 4100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 4100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 4100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 4100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 4100, which was -129.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 105
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 4229, which was 128.05 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 4100.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 4100.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 4100.95, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 3700.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3700.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3700.95, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 4050.95, which was -5661.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 9712.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 9712.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0