`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
50759.2 -816.50 (-1.58%)

Back to Option Chain

Historical option data for BANKNIFTY

20 Dec 2024 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANKNIFTY 24DEC2024 57000 CE
Delta: 0.01
Vega: 0.91
Theta: -4.93
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 4.35 -3.45 42.50 1,73,686.5 -6,827 44,052.5
19 Dec 51575.70 7.8 -12.95 36.01 1,85,970.5 -7,517 50,879.5
18 Dec 52139.55 20.75 9.35 33.83 1,83,850 1,697.5 58,396.5
17 Dec 52834.80 11.4 0.90 25.10 1,62,691 2,998.5 56,699
16 Dec 53581.35 10.5 0.30 19.76 1,07,051.5 3,282.5 53,700.5
13 Dec 53583.80 10.2 -1.90 15.99 1,42,608.5 -6,639.5 50,418
12 Dec 53216.45 12.1 -3.60 17.37 89,166.5 7,066 57,057.5
11 Dec 53391.35 15.7 -6.15 16.60 86,321 4,291 49,991.5
10 Dec 53577.70 21.85 -0.35 15.90 80,914 363.5 45,700.5
9 Dec 53407.75 22.2 -1.85 16.13 1,19,354.5 7,594 45,337
6 Dec 53509.50 24.05 -7.55 14.49 1,57,884.5 7,972 37,743
5 Dec 53603.55 31.6 10.60 14.35 1,26,837 -1,392.5 29,771
4 Dec 53266.90 21 7.70 14.24 1,11,518 3,737.5 31,163.5
3 Dec 52695.75 13.3 0.60 14.72 78,129 -436 27,426
2 Dec 52109.00 12.7 -2.45 15.97 93,660 4,257.5 27,862
29 Nov 52055.60 15.15 -9.55 15.54 67,038.5 4,848.5 23,604.5
28 Nov 51906.85 24.7 3.60 16.56 76,252 9,751.5 18,756
27 Nov 52301.80 21.1 -1.90 14.82 18,117.5 4,410.5 9,004.5
26 Nov 52191.50 23 1.00 15.07 3,702 523 4,594
25 Nov 52207.50 22 8.50 14.66 7,022 912 4,071
22 Nov 51135.40 13.5 -0.45 15.71 2,426 13.5 3,159
21 Nov 50372.90 13.95 -1.05 17.19 1,042 -12.5 3,145.5
19 Nov 50626.50 15 -4.00 16.73 1,064.5 137.5 3,158
18 Nov 50363.80 19 -7.00 17.31 1,272.5 -27.5 3,020.5
14 Nov 50179.55 26 -11.90 17.47 2,130.5 176.5 3,048
13 Nov 50088.35 37.9 10.20 18.12 859 122 2,871.5
12 Nov 51157.80 27.7 -5.65 14.87 905 128.5 2,749.5
11 Nov 51876.75 33.35 -6.65 13.37 686 -59.5 2,621
8 Nov 51561.20 40 -15.95 13.98 977 157.5 2,680.5
7 Nov 51916.50 55.95 -15.60 13.75 1,066.5 61.5 2,523
6 Nov 52317.40 71.55 -7.80 12.94 873 275 2,461.5
5 Nov 52207.25 79.35 19.10 13.85 430 28 2,186.5
4 Nov 51215.25 60.25 -28.30 15.13 1,614.5 354.5 2,158.5
1 Nov 51673.90 88.55 2.95 14.67 26 11.5 1,804
31 Oct 51475.35 85.6 -25.85 - 582 165.5 1,792.5
30 Oct 51807.50 111.45 -12.75 - 359 62.5 1,627
29 Oct 52320.70 124.2 28.75 - 579 -12 1,564.5
28 Oct 51259.30 95.45 17.35 - 365.5 128 1,576.5
25 Oct 50787.45 78.1 -12.10 - 394.5 124.5 1,448.5
24 Oct 51531.15 90.2 -14.00 - 148 -28.5 1,324
23 Oct 51239.00 104.2 -11.45 - 269 103.5 1,352.5
22 Oct 51257.15 115.65 -19.65 - 326 121.5 1,249
21 Oct 51962.70 135.3 -30.90 - 486 240 1,127.5
18 Oct 52094.20 166.2 46.20 - 388.5 219.5 887.5
17 Oct 51288.80 120 -42.25 - 94 22 668
16 Oct 51801.05 162.25 -5.70 - 68.5 22 646
15 Oct 51906.00 167.95 -0.05 - 66.5 25.5 624
14 Oct 51816.90 168 22.85 - 161 33 598.5
11 Oct 51172.30 145.15 -23.40 - 226.5 100 565.5
10 Oct 51530.90 168.55 0.85 - 166.5 9.5 465.5
9 Oct 51007.00 167.7 -6.25 - 182.5 -7 456
8 Oct 51021.00 173.95 1.80 - 91.5 4 463
7 Oct 50478.90 172.15 -48.65 - 202.5 -40.5 459
4 Oct 51462.05 220.8 -31.20 - 301.5 37 499.5
3 Oct 51845.20 252 -123.05 - 363.5 105.5 462.5
1 Oct 52922.60 375.05 -32.35 - 196 42 357
30 Sept 52978.10 407.4 -158.60 - 265 61.5 315
27 Sept 53834.30 566 -83.65 - 117 73 253.5
26 Sept 54375.35 649.65 29.65 - 133.5 -6 180.5
25 Sept 54114.80 620.00 - 333 186.5 186.5

For Nifty Bank - strike price 57000 expiring on 24DEC2024

Delta for 57000 CE is 0.01

Historical price for 57000 CE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4.35, which was -3.45 lower than the previous day. The implied volatity was 42.50, the open interest changed by -13654 which decreased total open position to 88105


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 7.8, which was -12.95 lower than the previous day. The implied volatity was 36.01, the open interest changed by -15034 which decreased total open position to 101759


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 20.75, which was 9.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by 3395 which increased total open position to 116793


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 11.4, which was 0.90 higher than the previous day. The implied volatity was 25.10, the open interest changed by 5997 which increased total open position to 113398


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 10.5, which was 0.30 higher than the previous day. The implied volatity was 19.76, the open interest changed by 6565 which increased total open position to 107401


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 10.2, which was -1.90 lower than the previous day. The implied volatity was 15.99, the open interest changed by -13279 which decreased total open position to 100836


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 12.1, which was -3.60 lower than the previous day. The implied volatity was 17.37, the open interest changed by 14132 which increased total open position to 114115


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 15.7, which was -6.15 lower than the previous day. The implied volatity was 16.60, the open interest changed by 8582 which increased total open position to 99983


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 21.85, which was -0.35 lower than the previous day. The implied volatity was 15.90, the open interest changed by 727 which increased total open position to 91401


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 22.2, which was -1.85 lower than the previous day. The implied volatity was 16.13, the open interest changed by 15188 which increased total open position to 90674


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 24.05, which was -7.55 lower than the previous day. The implied volatity was 14.49, the open interest changed by 15944 which increased total open position to 75486


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 31.6, which was 10.60 higher than the previous day. The implied volatity was 14.35, the open interest changed by -2785 which decreased total open position to 59542


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 21, which was 7.70 higher than the previous day. The implied volatity was 14.24, the open interest changed by 7475 which increased total open position to 62327


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 13.3, which was 0.60 higher than the previous day. The implied volatity was 14.72, the open interest changed by -872 which decreased total open position to 54852


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 12.7, which was -2.45 lower than the previous day. The implied volatity was 15.97, the open interest changed by 8515 which increased total open position to 55724


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 15.15, which was -9.55 lower than the previous day. The implied volatity was 15.54, the open interest changed by 9697 which increased total open position to 47209


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 24.7, which was 3.60 higher than the previous day. The implied volatity was 16.56, the open interest changed by 19503 which increased total open position to 37512


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 21.1, which was -1.90 lower than the previous day. The implied volatity was 14.82, the open interest changed by 8821 which increased total open position to 18009


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 23, which was 1.00 higher than the previous day. The implied volatity was 15.07, the open interest changed by 1046 which increased total open position to 9188


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 22, which was 8.50 higher than the previous day. The implied volatity was 14.66, the open interest changed by 1824 which increased total open position to 8142


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 13.5, which was -0.45 lower than the previous day. The implied volatity was 15.71, the open interest changed by 27 which increased total open position to 6318


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was 17.19, the open interest changed by -25 which decreased total open position to 6291


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 15, which was -4.00 lower than the previous day. The implied volatity was 16.73, the open interest changed by 275 which increased total open position to 6316


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 19, which was -7.00 lower than the previous day. The implied volatity was 17.31, the open interest changed by -55 which decreased total open position to 6041


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 26, which was -11.90 lower than the previous day. The implied volatity was 17.47, the open interest changed by 353 which increased total open position to 6096


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 37.9, which was 10.20 higher than the previous day. The implied volatity was 18.12, the open interest changed by 244 which increased total open position to 5743


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 27.7, which was -5.65 lower than the previous day. The implied volatity was 14.87, the open interest changed by 257 which increased total open position to 5499


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 33.35, which was -6.65 lower than the previous day. The implied volatity was 13.37, the open interest changed by -119 which decreased total open position to 5242


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 40, which was -15.95 lower than the previous day. The implied volatity was 13.98, the open interest changed by 315 which increased total open position to 5361


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 55.95, which was -15.60 lower than the previous day. The implied volatity was 13.75, the open interest changed by 123 which increased total open position to 5046


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 71.55, which was -7.80 lower than the previous day. The implied volatity was 12.94, the open interest changed by 550 which increased total open position to 4923


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 79.35, which was 19.10 higher than the previous day. The implied volatity was 13.85, the open interest changed by 56 which increased total open position to 4373


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 60.25, which was -28.30 lower than the previous day. The implied volatity was 15.13, the open interest changed by 709 which increased total open position to 4317


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 88.55, which was 2.95 higher than the previous day. The implied volatity was 14.67, the open interest changed by 23 which increased total open position to 3608


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 85.6, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 111.45, which was -12.75 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 124.2, which was 28.75 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 95.45, which was 17.35 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 78.1, which was -12.10 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 90.2, which was -14.00 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 104.2, which was -11.45 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 115.65, which was -19.65 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 135.3, which was -30.90 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 166.2, which was 46.20 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 120, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 162.25, which was -5.70 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 167.95, which was -0.05 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 168, which was 22.85 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 145.15, which was -23.40 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 168.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 167.7, which was -6.25 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 173.95, which was 1.80 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 172.15, which was -48.65 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 220.8, which was -31.20 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 252, which was -123.05 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 375.05, which was -32.35 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 407.4, which was -158.60 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 566, which was -83.65 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 649.65, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 620.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 24DEC2024 57000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 50759.20 6254.25 1003.70 - 31.5 -20.5 250
19 Dec 51575.70 5250.55 558.00 - 40 -36 270.5
18 Dec 52139.55 4692.55 702.55 - 20 -12 306.5
17 Dec 52834.80 3990 669.90 - 45.5 -1.5 318.5
16 Dec 53581.35 3320.1 -39.65 - 65 1.5 320
13 Dec 53583.80 3359.75 -173.85 28.23 34 -8 318.5
12 Dec 53216.45 3533.6 85.55 - 58.5 -15 326.5
11 Dec 53391.35 3448.05 138.00 19.89 24.5 3 341.5
10 Dec 53577.70 3310.05 -190.00 24.04 90.5 54 338.5
9 Dec 53407.75 3500.05 171.05 24.88 38.5 0 284.5
6 Dec 53509.50 3329 2.75 19.78 115 27 284.5
5 Dec 53603.55 3326.25 -295.40 23.57 81.5 24.5 257.5
4 Dec 53266.90 3621.65 -503.40 22.68 77.5 -11.5 233
3 Dec 52695.75 4125.05 -414.95 22.53 19.5 9 244.5
2 Dec 52109.00 4540 -91.45 13.06 22 9 235.5
29 Nov 52055.60 4631.45 11.45 18.61 14.5 -3 226.5
28 Nov 51906.85 4620 279.65 - 61 34 229.5
27 Nov 52301.80 4340.35 -109.65 17.71 84 71 195.5
26 Nov 52191.50 4450 15.30 18.26 53.5 43 124.5
25 Nov 52207.50 4434.7 -1115.30 18.87 80.5 45.5 81.5
22 Nov 51135.40 5550 -550.00 24.43 14 12.5 36
21 Nov 50372.90 6100 30.25 21.87 5.5 23.5 23.5
19 Nov 50626.50 6069.75 0.00 0.00 0 0 0
18 Nov 50363.80 6069.75 0.00 0.00 0 0 0
14 Nov 50179.55 6069.75 -155.25 - 1 0 23
13 Nov 50088.35 6225 1000.00 24.03 2 1.5 23
12 Nov 51157.80 5225 625.00 - 7.5 0.5 21.5
11 Nov 51876.75 4600 -225.00 15.89 11.5 1 21
8 Nov 51561.20 4825 360.00 15.20 3.5 0.5 20
7 Nov 51916.50 4465 365.00 15.04 6 1.5 19.5
6 Nov 52317.40 4100 -211.00 17.63 3 2 18
5 Nov 52207.25 4311 -814.60 16.87 6.5 -1.5 16
4 Nov 51215.25 5125.6 449.90 17.57 2.5 1.5 17.5
1 Nov 51673.90 4675.7 -174.25 17.19 0.5 0.5 16
31 Oct 51475.35 4849.95 449.95 - 1.5 1 15.5
30 Oct 51807.50 4400 176.65 - 2 1 14.5
29 Oct 52320.70 4223.35 -668.80 - 3 2 13.5
28 Oct 51259.30 4892.15 -717.85 - 3 -2 11.5
25 Oct 50787.45 5610 1105.05 - 6.5 2.5 13.5
24 Oct 51531.15 4504.95 -495.05 - 1 -1 11
23 Oct 51239.00 5000 303.30 - 4 0 12
22 Oct 51257.15 4696.7 494.70 - 7 0 12
21 Oct 51962.70 4202 80.45 - 4 2 12
18 Oct 52094.20 4121.55 -688.45 - 4.5 2 10
17 Oct 51288.80 4810 469.00 - 4.5 1 8
16 Oct 51801.05 4341 -714.30 - 0.5 7 7
15 Oct 51906.00 5055.3 0.00 - 0 7 0
14 Oct 51816.90 5055.3 0.00 - 0 7 0
11 Oct 51172.30 5055.3 55.30 - 0.5 7 7
10 Oct 51530.90 5000 0.00 - 0 0.5 0
9 Oct 51007.00 5000 9.20 - 1 0.5 6.5
8 Oct 51021.00 4990.8 -403.55 - 1 1 6
7 Oct 50478.90 5394.35 1319.35 - 5.5 5 5
4 Oct 51462.05 4075 0.00 - 0 -5 0
3 Oct 51845.20 4075 815.00 - 10 -5 4.5
1 Oct 52922.60 3260 35.00 - 3 -2 9.5
30 Sept 52978.10 3225 400.00 - 11.5 -3.5 11.5
27 Sept 53834.30 2825 125.00 - 16 -2 15
26 Sept 54375.35 2700 -175.00 - 8 8 17
25 Sept 54114.80 2875.00 - 11 6.5 9

For Nifty Bank - strike price 57000 expiring on 24DEC2024

Delta for 57000 PE is -

Historical price for 57000 PE is as follows

On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 6254.25, which was 1003.70 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 500


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 5250.55, which was 558.00 higher than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 541


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 4692.55, which was 702.55 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 613


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 3990, which was 669.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 637


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 3320.1, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 640


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 3359.75, which was -173.85 lower than the previous day. The implied volatity was 28.23, the open interest changed by -16 which decreased total open position to 637


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 3533.6, which was 85.55 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 653


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 3448.05, which was 138.00 higher than the previous day. The implied volatity was 19.89, the open interest changed by 6 which increased total open position to 683


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 3310.05, which was -190.00 lower than the previous day. The implied volatity was 24.04, the open interest changed by 108 which increased total open position to 677


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 3500.05, which was 171.05 higher than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 569


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 3329, which was 2.75 higher than the previous day. The implied volatity was 19.78, the open interest changed by 54 which increased total open position to 569


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3326.25, which was -295.40 lower than the previous day. The implied volatity was 23.57, the open interest changed by 49 which increased total open position to 515


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3621.65, which was -503.40 lower than the previous day. The implied volatity was 22.68, the open interest changed by -23 which decreased total open position to 466


On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 4125.05, which was -414.95 lower than the previous day. The implied volatity was 22.53, the open interest changed by 18 which increased total open position to 489


On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 4540, which was -91.45 lower than the previous day. The implied volatity was 13.06, the open interest changed by 18 which increased total open position to 471


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 4631.45, which was 11.45 higher than the previous day. The implied volatity was 18.61, the open interest changed by -6 which decreased total open position to 453


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 4620, which was 279.65 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 459


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 4340.35, which was -109.65 lower than the previous day. The implied volatity was 17.71, the open interest changed by 142 which increased total open position to 391


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 4450, which was 15.30 higher than the previous day. The implied volatity was 18.26, the open interest changed by 86 which increased total open position to 249


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 4434.7, which was -1115.30 lower than the previous day. The implied volatity was 18.87, the open interest changed by 91 which increased total open position to 163


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 5550, which was -550.00 lower than the previous day. The implied volatity was 24.43, the open interest changed by 25 which increased total open position to 72


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 6100, which was 30.25 higher than the previous day. The implied volatity was 21.87, the open interest changed by 47 which increased total open position to 47


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 6069.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 6069.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6069.75, which was -155.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 6225, which was 1000.00 higher than the previous day. The implied volatity was 24.03, the open interest changed by 3 which increased total open position to 46


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5225, which was 625.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4600, which was -225.00 lower than the previous day. The implied volatity was 15.89, the open interest changed by 2 which increased total open position to 42


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 4825, which was 360.00 higher than the previous day. The implied volatity was 15.20, the open interest changed by 1 which increased total open position to 40


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 4465, which was 365.00 higher than the previous day. The implied volatity was 15.04, the open interest changed by 3 which increased total open position to 39


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 4100, which was -211.00 lower than the previous day. The implied volatity was 17.63, the open interest changed by 4 which increased total open position to 36


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 4311, which was -814.60 lower than the previous day. The implied volatity was 16.87, the open interest changed by -3 which decreased total open position to 32


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 5125.6, which was 449.90 higher than the previous day. The implied volatity was 17.57, the open interest changed by 3 which increased total open position to 35


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 4675.7, which was -174.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by 1 which increased total open position to 32


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 4849.95, which was 449.95 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 4400, which was 176.65 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 4223.35, which was -668.80 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 4892.15, which was -717.85 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 5610, which was 1105.05 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 4504.95, which was -495.05 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 5000, which was 303.30 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 4696.7, which was 494.70 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 4202, which was 80.45 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 4121.55, which was -688.45 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 4810, which was 469.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4341, which was -714.30 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 5055.3, 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 5055.3, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5055.3, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 5000, 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 5000, which was 9.20 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 4990.8, which was -403.55 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 5394.35, which was 1319.35 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 4075, 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 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4075, which was 815.00 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 3260, which was 35.00 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 3225, which was 400.00 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 2825, which was 125.00 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 2700, which was -175.00 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 54114.80. The strike last trading price was 2875.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to