BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:28 PM IST
| BANKNIFTY 27NOV2024 58000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.67
Theta: -2.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50438.75 | 2.65 | -0.85 | 39.32 | 23,609 | -109 | 15,861 | |||
| 19 Nov | 50626.50 | 3.5 | -1.00 | 34.87 | 32,599 | 188 | 15,756 | |||
| 18 Nov | 50363.80 | 4.5 | -2.15 | 34.19 | 35,262 | -546 | 15,541 | |||
| 14 Nov | 50179.55 | 6.65 | -0.40 | 30.11 | 44,936 | 2,572 | 16,030 | |||
| 13 Nov | 50088.35 | 7.05 | 1.25 | 28.89 | 31,459 | 5,677 | 13,347 | |||
| 12 Nov | 51157.80 | 5.8 | 1.10 | 24.36 | 3,222 | 178 | 7,668 | |||
| 11 Nov | 51876.75 | 4.7 | -1.90 | 20.68 | 3,722 | 1,568 | 7,492 | |||
| 8 Nov | 51561.20 | 6.6 | -3.90 | 20.49 | 4,550 | 1,439 | 5,937 | |||
| 7 Nov | 51916.50 | 10.5 | 0.60 | 20.05 | 6,345 | 1,993 | 4,508 | |||
| 6 Nov | 52317.40 | 9.9 | -0.65 | 17.79 | 2,324 | 402 | 2,303 | |||
| 5 Nov | 52207.25 | 10.55 | -1.35 | 18.35 | 1,006 | -15 | 1,901 | |||
| 4 Nov | 51215.25 | 11.9 | -1.35 | 20.82 | 1,059 | 12 | 1,915 | |||
| 1 Nov | 51673.90 | 13.25 | -0.75 | 18.55 | 95 | 14 | 1,904 | |||
| 31 Oct | 51475.35 | 14 | 0.50 | - | 591 | 127 | 1,888 | |||
| 30 Oct | 51807.50 | 13.5 | -5.30 | - | 962 | 172 | 1,731 | |||
| 29 Oct | 52320.70 | 18.8 | 4.55 | - | 3,052 | 372 | 1,560 | |||
| 28 Oct | 51259.30 | 14.25 | -1.30 | - | 285 | -23 | 1,188 | |||
| 25 Oct | 50787.45 | 15.55 | -1.05 | - | 422 | 109 | 1,211 | |||
| 24 Oct | 51531.15 | 16.6 | -1.75 | - | 273 | 44 | 1,102 | |||
| 23 Oct | 51239.00 | 18.35 | -3.65 | - | 398 | 82 | 1,053 | |||
| 22 Oct | 51257.15 | 22 | -2.75 | - | 326 | 15 | 978 | |||
| 21 Oct | 51962.70 | 24.75 | -12.10 | - | 677 | 158 | 964 | |||
| 18 Oct | 52094.20 | 36.85 | 4.55 | - | 100 | -14 | 805 | |||
| 17 Oct | 51288.80 | 32.3 | -4.65 | - | 151 | 30 | 824 | |||
| 16 Oct | 51801.05 | 36.95 | -4.05 | - | 313 | 26 | 795 | |||
| 15 Oct | 51906.00 | 41 | -1.00 | - | 36 | 14 | 768 | |||
| 14 Oct | 51816.90 | 42 | 4.00 | - | 70 | 5 | 754 | |||
| 11 Oct | 51172.30 | 38 | -2.50 | - | 175 | -1 | 748 | |||
| 10 Oct | 51530.90 | 40.5 | 0.30 | - | 55 | 3 | 749 | |||
| 9 Oct | 51007.00 | 40.2 | -19.60 | - | 732 | 24 | 749 | |||
| 8 Oct | 51021.00 | 59.8 | 15.40 | - | 388 | -16 | 720 | |||
| 7 Oct | 50478.90 | 44.4 | -0.75 | - | 159 | -73 | 736 | |||
| 4 Oct | 51462.05 | 45.15 | -7.45 | - | 434 | -61 | 825 | |||
| 3 Oct | 51845.20 | 52.6 | -29.30 | - | 946 | -104 | 886 | |||
| 1 Oct | 52922.60 | 81.9 | -14.80 | - | 474 | 66 | 993 | |||
| 30 Sept | 52978.10 | 96.7 | -81.60 | - | 1,841 | 95 | 934 | |||
| 27 Sept | 53834.30 | 178.3 | -45.15 | - | 643 | 224 | 870 | |||
| 26 Sept | 54375.35 | 223.45 | 5.45 | - | 324 | 75 | 653 | |||
| 25 Sept | 54101.65 | 218 | -12.75 | - | 436 | 275 | 574 | |||
| 24 Sept | 53968.60 | 230.75 | 19.80 | - | 78 | 23 | 300 | |||
| 23 Sept | 54105.80 | 210.95 | -59.05 | - | 376 | 268 | 278 | |||
| 20 Sept | 53793.20 | 270 | -59.95 | - | 4 | 3 | 10 | |||
| 19 Sept | 53037.60 | 329.95 | -0.05 | - | 3 | 1 | 5 | |||
| 18 Sept | 52750.40 | 330 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 330 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Sept | 52153.15 | 330 | 0.00 | - | 1 | 0 | 3 | |||
| 13 Sept | 51938.05 | 330 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 330 | 42.55 | - | 1 | 0 | 3 | |||
| 11 Sept | 51010.00 | 287.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 287.45 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Sept | 51117.80 | 287.45 | -4.55 | - | 1 | 0 | 2 | |||
| 6 Sept | 50576.85 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 292 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 292 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 30 Aug | 51351.00 | 292 | 15.40 | - | 1 | 0 | 1 | |||
| 29 Aug | 51165.25 | 276.60 | - | 1 | 0 | 0 | ||||
For Nifty Bank - strike price 58000 expiring on 27NOV2024
Delta for 58000 CE is 0.00
Historical price for 58000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50438.75. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 39.32, the open interest changed by -109 which decreased total open position to 15861
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3.5, which was -1.00 lower than the previous day. The implied volatity was 34.87, the open interest changed by 188 which increased total open position to 15756
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 34.19, the open interest changed by -546 which decreased total open position to 15541
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6.65, which was -0.40 lower than the previous day. The implied volatity was 30.11, the open interest changed by 2572 which increased total open position to 16030
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 7.05, which was 1.25 higher than the previous day. The implied volatity was 28.89, the open interest changed by 5677 which increased total open position to 13347
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5.8, which was 1.10 higher than the previous day. The implied volatity was 24.36, the open interest changed by 178 which increased total open position to 7668
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4.7, which was -1.90 lower than the previous day. The implied volatity was 20.68, the open interest changed by 1568 which increased total open position to 7492
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 6.6, which was -3.90 lower than the previous day. The implied volatity was 20.49, the open interest changed by 1439 which increased total open position to 5937
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 10.5, which was 0.60 higher than the previous day. The implied volatity was 20.05, the open interest changed by 1993 which increased total open position to 4508
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 9.9, which was -0.65 lower than the previous day. The implied volatity was 17.79, the open interest changed by 402 which increased total open position to 2303
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 10.55, which was -1.35 lower than the previous day. The implied volatity was 18.35, the open interest changed by -15 which decreased total open position to 1901
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 11.9, which was -1.35 lower than the previous day. The implied volatity was 20.82, the open interest changed by 12 which increased total open position to 1915
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 18.55, the open interest changed by 14 which increased total open position to 1904
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 14, which was 0.50 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 13.5, which was -5.30 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 18.8, which was 4.55 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 14.25, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 15.55, which was -1.05 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 16.6, which was -1.75 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 18.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 22, which was -2.75 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 24.75, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 36.85, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 32.3, which was -4.65 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 36.95, which was -4.05 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 41, which was -1.00 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 42, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 38, which was -2.50 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 40.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 40.2, which was -19.60 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 59.8, which was 15.40 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 44.4, which was -0.75 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 45.15, which was -7.45 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 52.6, which was -29.30 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 81.9, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 96.7, which was -81.60 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 178.3, which was -45.15 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 223.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 218, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 230.75, which was 19.80 higher 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 210.95, which was -59.05 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 270, which was -59.95 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 329.95, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 330, 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 330, 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 330, 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 330, 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 330, which was 42.55 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 287.45, 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 287.45, 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 287.45, which was -4.55 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 292, 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 292, 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 292, 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 292, 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 292, 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 292, which was 15.40 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 276.60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 58000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50438.75 | 7107.4 | 0.00 | 0.00 | 0 | -46 | 0 |
| 19 Nov | 50626.50 | 7107.4 | -473.60 | - | 68 | -36 | 736 |
| 18 Nov | 50363.80 | 7581 | -78.95 | 53.45 | 137 | -95 | 773 |
| 14 Nov | 50179.55 | 7659.95 | 258.95 | 43.89 | 2 | 0 | 867 |
| 13 Nov | 50088.35 | 7401 | 817.45 | - | 54 | -35 | 867 |
| 12 Nov | 51157.80 | 6583.55 | 713.55 | - | 19 | 8 | 900 |
| 11 Nov | 51876.75 | 5870 | -335.00 | - | 43 | -13 | 891 |
| 8 Nov | 51561.20 | 6205 | 453.50 | 25.18 | 35 | 0 | 903 |
| 7 Nov | 51916.50 | 5751.5 | 501.50 | - | 35 | 20 | 903 |
| 6 Nov | 52317.40 | 5250 | -323.85 | - | 66 | 42 | 882 |
| 5 Nov | 52207.25 | 5573.85 | -797.35 | 20.87 | 46 | 10 | 839 |
| 4 Nov | 51215.25 | 6371.2 | 404.45 | - | 74 | 1 | 825 |
| 1 Nov | 51673.90 | 5966.75 | 66.75 | 22.81 | 12 | 0 | 824 |
| 31 Oct | 51475.35 | 5900 | 271.30 | - | 79 | 41 | 822 |
| 30 Oct | 51807.50 | 5628.7 | 343.30 | - | 446 | 410 | 774 |
| 29 Oct | 52320.70 | 5285.4 | -864.60 | - | 173 | 139 | 362 |
| 28 Oct | 51259.30 | 6150 | -800.00 | - | 47 | 15 | 222 |
| 25 Oct | 50787.45 | 6950 | 871.05 | - | 98 | 92 | 207 |
| 24 Oct | 51531.15 | 6078.95 | -64.80 | - | 11 | 1 | 114 |
| 23 Oct | 51239.00 | 6143.75 | 184.75 | - | 10 | 0 | 104 |
| 22 Oct | 51257.15 | 5959 | -141.00 | - | 32 | 26 | 101 |
| 21 Oct | 51962.70 | 6100 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 6100 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 51288.80 | 6100 | -175.00 | - | 1 | 0 | 74 |
| 16 Oct | 51801.05 | 6275 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 6275 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 6275 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 6275 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 6275 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 6275 | 0.00 | - | 0 | 12 | 0 |
| 8 Oct | 51021.00 | 6275 | 225.00 | - | 16 | 11 | 73 |
| 7 Oct | 50478.90 | 6050 | 400.00 | - | 3 | 2 | 61 |
| 4 Oct | 51462.05 | 5650 | 350.00 | - | 32 | 7 | 59 |
| 3 Oct | 51845.20 | 5300 | 1000.00 | - | 11 | 0 | 51 |
| 1 Oct | 52922.60 | 4300 | 670.00 | - | 2 | 0 | 51 |
| 30 Sept | 52978.10 | 3630 | 0.00 | - | 0 | 11 | 0 |
| 27 Sept | 53834.30 | 3630 | 208.55 | - | 13 | 0 | 40 |
| 26 Sept | 54375.35 | 3421.45 | -278.55 | - | 32 | 16 | 40 |
| 25 Sept | 54101.65 | 3700 | 30.00 | - | 1 | 0 | 24 |
| 24 Sept | 53968.60 | 3670 | -130.00 | - | 7 | 0 | 20 |
| 23 Sept | 54105.80 | 3800 | -220.15 | - | 1 | 0 | 20 |
| 20 Sept | 53793.20 | 4020.15 | -2250.45 | - | 27 | 12 | 12 |
| 19 Sept | 53037.60 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 6270.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 6270.6 | 6270.60 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 58000 expiring on 27NOV2024
Delta for 58000 PE is 0.00
Historical price for 58000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50438.75. The strike last trading price was 7107.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -46 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7107.4, which was -473.60 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 736
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7581, which was -78.95 lower than the previous day. The implied volatity was 53.45, the open interest changed by -95 which decreased total open position to 773
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 7659.95, which was 258.95 higher than the previous day. The implied volatity was 43.89, the open interest changed by 0 which decreased total open position to 867
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 7401, which was 817.45 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 867
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 6583.55, which was 713.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 900
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 5870, which was -335.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 891
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 6205, which was 453.50 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 903
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 5751.5, which was 501.50 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 903
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 5250, which was -323.85 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 882
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 5573.85, which was -797.35 lower than the previous day. The implied volatity was 20.87, the open interest changed by 10 which increased total open position to 839
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 6371.2, which was 404.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 825
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 5966.75, which was 66.75 higher than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 824
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 5900, which was 271.30 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 5628.7, which was 343.30 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 5285.4, which was -864.60 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 6150, which was -800.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 6950, which was 871.05 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 6078.95, which was -64.80 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 6143.75, which was 184.75 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 5959, which was -141.00 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 6100, 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 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 6100, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 6100, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6275, 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 6275, 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 6275, 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 6275, 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 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6275, 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 6275, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 6275, which was 225.00 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 6050, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5650, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 5300, which was 1000.00 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 4300, which was 670.00 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 3630, 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 3630, which was 208.55 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 3421.45, which was -278.55 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 3700, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3670, which was -130.00 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 3800, which was -220.15 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 4020.15, which was -2250.45 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 6270.6, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6270.6, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 6270.6, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6270.6, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6270.6, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6270.6, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6270.6, 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 6270.6, 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 6270.6, 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 6270.6, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6270.6, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6270.6, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6270.6, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6270.6, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6270.6, which was 6270.60 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
