BANKNIFTY

Nifty Bank

59222.35 -16.20 (-0.03%)

L: 58878.45 H: 59358.25

Back to Option Chain

Historical option data for BANKNIFTY
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 48000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	59222.35	11433 ₹ 4,00,155	-89 -3115.00	-	22 770	2 70	2,316 81,060
8 Dec	59238.55	11522 ₹ 4,03,270	-18.45 -645.75	47.56	5 175	-3 -105	2,316 81,060
5 Dec	59777.20	11540.45 ₹ 4,03,915.75	-80.95 -2833.25	-	0 0	18 630	0 0
4 Dec	59288.70	11540.45 ₹ 4,03,915.75	-80.95 -2833.25	-	48 1,680	17 595	2,318 81,130
3 Dec	59348.25	11651.7 ₹ 4,07,809.5	51.7 1809.50	-	58 2,030	24 840	2,299 80,465
2 Dec	59273.80	11600 ₹ 4,06,000	-202.25 -7078.75	-	16 560	0 0	2,277 79,695
1 Dec	59681.35	11802.25 ₹ 4,13,078.75	-132.8 -4648.00	-	18 630	-11 -385	2,276 79,660
28 Nov	59752.70	11935.05 ₹ 4,17,726.75	-9.9 -346.50	-	12 420	-4 -140	2,286 80,010
27 Nov	59737.30	11944.95 ₹ 4,18,073.25	271.95 9518.25	-	17 595	-6 -210	2,291 80,185
26 Nov	59528.05	11673 ₹ 4,08,555	665.2 23282.00	-	19 665	1 35	2,296 80,360
25 Nov	58820.30	10997.7 ₹ 3,84,919.5	-146.5 -5127.50	-	609 21,315	592 20,720	2,295 80,325
24 Nov	58835.35	11026.95 ₹ 3,85,943.25	-76.2 -2667.00	-	949 33,215	934 32,690	1,704 59,640
21 Nov	58867.70	11056.85 ₹ 3,86,989.75	-533.75 -18681.25	-	212 7,420	200 7,000	770 26,950
20 Nov	59347.70	11601.6 ₹ 4,06,056	179.9 6296.50	-	130 4,550	123 4,305	568 19,880
19 Nov	59216.05	11416.8 ₹ 3,99,588	241.8 8463.00	-	166 5,810	162 5,670	445 15,575
18 Nov	58899.25	11150 ₹ 3,90,250	-66.9 -2341.50	-	9 315	8 280	282 9,870
17 Nov	58962.70	11237 ₹ 3,93,295	587 20545.00	-	42 1,470	40 1,400	273 9,555
14 Nov	58517.55	10650 ₹ 3,72,750	-275 -9625.00	-	15 525	12 420	230 8,050
13 Nov	58381.95	10925 ₹ 3,82,375	125 4375.00	-	4 140	3 105	217 7,595
12 Nov	58274.65	10800 ₹ 3,78,000	350 12250.00	-	4 140	0 0	210 7,350
11 Nov	58138.15	10450 ₹ 3,65,750	100 3500.00	-	6 210	4 140	208 7,280
10 Nov	57937.55	10350 ₹ 3,62,250	350 12250.00	-	1 35	0 0	203 7,105
7 Nov	57876.80	10000 ₹ 3,50,000	-250 -8750.00	-	13 455	10 350	200 7,000
6 Nov	57554.25	10250 ₹ 3,58,750	-100 -3500.00	-	6 210	3 105	187 6,545
4 Nov	57827.05	10350 ₹ 3,62,250	-150 -5250.00	-	0 0	1 35	0 0
3 Nov	58101.45	10350 ₹ 3,62,250	-150 -5250.00	-	1 35	0 0	183 6,405
31 Oct	57776.35	10500 ₹ 3,67,500	-9.55 -334.25	-	0 0	1 35	0 0
30 Oct	58031.10	10500 ₹ 3,67,500	-9.55 -334.25	-	1 35	0 0	182 6,370
29 Oct	58385.25	10514.4 ₹ 3,68,004	514.4 18004.00	-	0 0	0 0	0 0
28 Oct	58214.10	10514.4 ₹ 3,68,004	514.4 18004.00	-	0 0	79 2,765	0 0
27 Oct	58114.25	10514.4 ₹ 3,68,004	514.4 18004.00	-	79 2,765	73 2,555	176 6,160
24 Oct	57699.60	10000 ₹ 3,50,000	-600 -21000.00	-	17 595	16 560	102 3,570
23 Oct	58078.05	10600 ₹ 3,71,000	250 8750.00	-	39 1,365	38 1,330	85 2,975
21 Oct	58007.20	10350 ₹ 3,62,250	95 3325.00	-	0 0	9 315	0 0
20 Oct	58033.20	10350 ₹ 3,62,250	95 3325.00	-	9 315	8 280	46 1,610
17 Oct	57713.35	10255 ₹ 3,58,925	285 9975.00	-	6 210	3 105	35 1,225
16 Oct	57422.55	9970 ₹ 3,48,950	500 17500.00	-	29 1,015	10 350	13 455
15 Oct	56799.90	9470 ₹ 3,31,450	1360.9 47631.50	-	3 105	2 70	2 70
14 Oct	56496.45	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	8109.1 ₹ 2,83,818.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 48000 expiring on 30DEC2025

Delta for 48000 CE is -

Historical price for 48000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 11433, which was -89 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2316

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 11522, which was -18.45 lower than the previous day. The implied volatity was 47.56, the open interest changed by -3 which decreased total open position to 2316

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 11540.45, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 11540.45, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 2318

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 11651.7, which was 51.7 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 2299

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 11600, which was -202.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2277

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 11802.25, which was -132.8 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 2276

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 11935.05, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2286

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 11944.95, which was 271.95 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 2291

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 11673, which was 665.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2296

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 10997.7, which was -146.5 lower than the previous day. The implied volatity was -, the open interest changed by 592 which increased total open position to 2295

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 11026.95, which was -76.2 lower than the previous day. The implied volatity was -, the open interest changed by 934 which increased total open position to 1704

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 11056.85, which was -533.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 770

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 11601.6, which was 179.9 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 568

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 11416.8, which was 241.8 higher than the previous day. The implied volatity was -, the open interest changed by 162 which increased total open position to 445

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 11150, which was -66.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 282

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 11237, which was 587 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 273

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 10650, which was -275 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 230

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 10925, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 217

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 10800, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 10450, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 208

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 10350, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 10000, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 200

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 10250, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 187

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 10350, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 10350, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 10500, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 10500, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 10514.4, which was 514.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 10514.4, which was 514.4 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 10514.4, which was 514.4 higher than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 176

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 10000, which was -600 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 102

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 10600, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 85

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 10350, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 10350, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 46

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 10255, which was 285 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 9970, which was 500 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 13

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 9470, which was 1360.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 8109.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 48000 PE
Delta: -0.00 Vega: 1.63 Theta: -1.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	5.95 ₹ 208.25	-0.4 -14.00	34.29	2,861 1,00,135	-143 -5,005	1,265 44,275
8 Dec	59238.55	6.05 ₹ 211.75	-0.85 -29.75	33.45	887 31,045	-78 -2,730	1,407 49,245
5 Dec	59777.20	7.15 ₹ 250.25	0.65 22.75	33.40	351 12,285	3 105	1,484 51,940
4 Dec	59288.70	6.2 ₹ 217	-0.05 -1.75	31.27	1,236 43,260	52 1,820	1,506 52,710
3 Dec	59348.25	6 ₹ 210	-0.7 -24.50	30.78	168 5,880	2 70	1,457 50,995
2 Dec	59273.80	6.4 ₹ 224	0.65 22.75	30.40	157 5,495	33 1,155	1,455 50,925
1 Dec	59681.35	5.9 ₹ 206.5	-0.35 -12.25	30.36	434 15,190	-88 -3,080	1,426 49,910
28 Nov	59752.70	6.35 ₹ 222.25	-0.55 -19.25	29.31	898 31,430	38 1,330	1,510 52,850
27 Nov	59737.30	6.9 ₹ 241.5	-0.15 -5.25	29.21	250 8,750	-61 -2,135	1,480 51,800
26 Nov	59528.05	6.6 ₹ 231	-0.7 -24.50	28.23	518 18,130	-40 -1,400	1,544 54,040
25 Nov	58820.30	7.1 ₹ 248.5	-2.25 -78.75	26.75	704 24,640	195 6,825	1,580 55,300
24 Nov	58835.35	10.4 ₹ 364	-1.85 -64.75	27.46	605 21,175	90 3,150	1,415 49,525
21 Nov	58867.70	12.45 ₹ 435.75	1.5 52.50	27.24	385 13,475	174 6,090	1,320 46,200
20 Nov	59347.70	10.95 ₹ 383.25	-0.4 -14.00	27.40	335 11,725	21 735	1,146 40,110
19 Nov	59216.05	11.25 ₹ 393.75	-1.35 -47.25	26.92	236 8,260	-1 -35	1,125 39,375
18 Nov	58899.25	12.7 ₹ 444.5	-1.15 -40.25	26.34	94 3,290	-4 -140	1,125 39,375
17 Nov	58962.70	13.5 ₹ 472.5	-4.25 -148.75	26.52	419 14,665	25 875	1,130 39,550
14 Nov	58517.55	18 ₹ 630	-3.15 -110.25	25.91	107 3,745	-13 -455	1,104 38,640
13 Nov	58381.95	20.9 ₹ 731.5	1.05 36.75	25.90	426 14,910	235 8,225	1,116 39,060
12 Nov	58274.65	20 ₹ 700	3.5 122.50	25.20	293 10,255	243 8,505	868 30,380
11 Nov	58138.15	16.5 ₹ 577.5	-1.45 -50.75	24.22	68 2,380	21 735	621 21,735
10 Nov	57937.55	17.95 ₹ 628.25	-2.55 -89.25	23.81	89 3,115	3 105	599 20,965
7 Nov	57876.80	20.3 ₹ 710.5	0.6 21.00	23.64	87 3,045	76 2,660	596 20,860
6 Nov	57554.25	20 ₹ 700	1.65 57.75	22.83	71 2,485	59 2,065	518 18,130
4 Nov	57827.05	18.35 ₹ 642.25	0.85 29.75	22.64	1 35	0 0	458 16,030
3 Nov	58101.45	17.5 ₹ 612.5	0.2 7.00	22.81	12 420	8 280	458 16,030
31 Oct	57776.35	17.3 ₹ 605.5	-2.6 -91.00	-	10 350	-3 -105	449 15,715
30 Oct	58031.10	19.9 ₹ 696.5	-2.1 -73.50	-	0 0	-19 -665	0 0
29 Oct	58385.25	19.9 ₹ 696.5	-2.1 -73.50	22.81	52 1,820	-23 -805	448 15,680
28 Oct	58214.10	22 ₹ 770	-3 -105.00	22.70	121 4,235	13 455	470 16,450
27 Oct	58114.25	25 ₹ 875	1.3 45.50	22.80	157 5,495	3 105	457 15,995
24 Oct	57699.60	23.7 ₹ 829.5	-13.7 -479.50	-	10 350	0 0	454 15,890
23 Oct	58078.05	38 ₹ 1,330	-0.55 -19.25	-	0 0	0 0	0 0
21 Oct	58007.20	38 ₹ 1,330	-0.55 -19.25	-	0 0	6 210	0 0
20 Oct	58033.20	38 ₹ 1,330	-0.55 -19.25	23.04	44 1,540	6 210	454 15,890
17 Oct	57713.35	39.8 ₹ 1,393	-2.15 -75.25	22.23	140 4,900	45 1,575	448 15,680
16 Oct	57422.55	41.95 ₹ 1,468.25	4.15 145.25	21.81	54 1,890	37 1,295	402 14,070
15 Oct	56799.90	38 ₹ 1,330	0.4 14.00	-	119 4,165	100 3,500	365 12,775
14 Oct	56496.45	38 ₹ 1,330	3 105.00	19.83	112 3,920	89 3,115	260 9,100
13 Oct	56625.00	35 ₹ 1,225	-0.95 -33.25	19.71	35 1,225	25 875	178 6,230
10 Oct	56609.75	36 ₹ 1,260	2.2 77.00	19.49	81 2,835	67 2,345	142 4,970
9 Oct	56192.05	34 ₹ 1,190	4 140.00	18.47	72 2,520	57 1,995	66 2,310
7 Oct	56239.35	30 ₹ 1,050	-3.65 -127.75	18.10	5 175	0 0	10 350
6 Oct	56104.85	33.65 ₹ 1,177.75	1.6 56.00	18.13	3 105	1 35	9 315
3 Oct	55589.25	29 ₹ 1,015	-43.55 -1524.25	16.77	15 525	7 245	8 280

For Nifty Bank - strike price 48000 expiring on 30DEC2025

Delta for 48000 PE is -0.00

Historical price for 48000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was 34.29, the open interest changed by -143 which decreased total open position to 1265

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was 33.45, the open interest changed by -78 which decreased total open position to 1407

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 7.15, which was 0.65 higher than the previous day. The implied volatity was 33.40, the open interest changed by 3 which increased total open position to 1484

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by 52 which increased total open position to 1506

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was 30.78, the open interest changed by 2 which increased total open position to 1457

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was 30.40, the open interest changed by 33 which increased total open position to 1455

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 5.9, which was -0.35 lower than the previous day. The implied volatity was 30.36, the open interest changed by -88 which decreased total open position to 1426

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 6.35, which was -0.55 lower than the previous day. The implied volatity was 29.31, the open interest changed by 38 which increased total open position to 1510

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 6.9, which was -0.15 lower than the previous day. The implied volatity was 29.21, the open interest changed by -61 which decreased total open position to 1480

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 6.6, which was -0.7 lower than the previous day. The implied volatity was 28.23, the open interest changed by -40 which decreased total open position to 1544

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 7.1, which was -2.25 lower than the previous day. The implied volatity was 26.75, the open interest changed by 195 which increased total open position to 1580

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 10.4, which was -1.85 lower than the previous day. The implied volatity was 27.46, the open interest changed by 90 which increased total open position to 1415

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 12.45, which was 1.5 higher than the previous day. The implied volatity was 27.24, the open interest changed by 174 which increased total open position to 1320

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 10.95, which was -0.4 lower than the previous day. The implied volatity was 27.40, the open interest changed by 21 which increased total open position to 1146

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 11.25, which was -1.35 lower than the previous day. The implied volatity was 26.92, the open interest changed by -1 which decreased total open position to 1125

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 12.7, which was -1.15 lower than the previous day. The implied volatity was 26.34, the open interest changed by -4 which decreased total open position to 1125

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 13.5, which was -4.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by 25 which increased total open position to 1130

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 18, which was -3.15 lower than the previous day. The implied volatity was 25.91, the open interest changed by -13 which decreased total open position to 1104

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 20.9, which was 1.05 higher than the previous day. The implied volatity was 25.90, the open interest changed by 235 which increased total open position to 1116

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 20, which was 3.5 higher than the previous day. The implied volatity was 25.20, the open interest changed by 243 which increased total open position to 868

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 16.5, which was -1.45 lower than the previous day. The implied volatity was 24.22, the open interest changed by 21 which increased total open position to 621

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 17.95, which was -2.55 lower than the previous day. The implied volatity was 23.81, the open interest changed by 3 which increased total open position to 599

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 20.3, which was 0.6 higher than the previous day. The implied volatity was 23.64, the open interest changed by 76 which increased total open position to 596

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 20, which was 1.65 higher than the previous day. The implied volatity was 22.83, the open interest changed by 59 which increased total open position to 518

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 18.35, which was 0.85 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 458

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 17.5, which was 0.2 higher than the previous day. The implied volatity was 22.81, the open interest changed by 8 which increased total open position to 458

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 17.3, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 449

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 19.9, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 19.9, which was -2.1 lower than the previous day. The implied volatity was 22.81, the open interest changed by -23 which decreased total open position to 448

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 22, which was -3 lower than the previous day. The implied volatity was 22.70, the open interest changed by 13 which increased total open position to 470

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 25, which was 1.3 higher than the previous day. The implied volatity was 22.80, the open interest changed by 3 which increased total open position to 457

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 23.7, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 454

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 38, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 38, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 38, which was -0.55 lower than the previous day. The implied volatity was 23.04, the open interest changed by 6 which increased total open position to 454

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 39.8, which was -2.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 45 which increased total open position to 448

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 41.95, which was 4.15 higher than the previous day. The implied volatity was 21.81, the open interest changed by 37 which increased total open position to 402

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 38, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 365

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 38, which was 3 higher than the previous day. The implied volatity was 19.83, the open interest changed by 89 which increased total open position to 260

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 35, which was -0.95 lower than the previous day. The implied volatity was 19.71, the open interest changed by 25 which increased total open position to 178

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 36, which was 2.2 higher than the previous day. The implied volatity was 19.49, the open interest changed by 67 which increased total open position to 142

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 34, which was 4 higher than the previous day. The implied volatity was 18.47, the open interest changed by 57 which increased total open position to 66

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 30, which was -3.65 lower than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 10

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 33.65, which was 1.6 higher than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 9

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 29, which was -43.55 lower than the previous day. The implied volatity was 16.77, the open interest changed by 7 which increased total open position to 8

Related Pages for BANKNIFTY

BANKNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD