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 50000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	9486 ₹ 3,32,010	-25.65 -897.75	-	26 910	-10 -350	2,055 71,925
8 Dec	59238.55	9450 ₹ 3,30,750	-506.55 -17729.25	24.99	213 7,455	-127 -4,445	2,072 72,520
5 Dec	59777.20	9972.8 ₹ 3,49,048	429.65 15037.75	-	216 7,560	138 4,830	2,194 76,790
4 Dec	59288.70	9543.15 ₹ 3,34,010.25	-125.35 -4387.25	-	12 420	-3 -105	2,055 71,925
3 Dec	59348.25	9726.55 ₹ 3,40,429.25	112.05 3921.75	-	253 8,855	-84 -2,940	2,067 72,345
2 Dec	59273.80	9604.1 ₹ 3,36,143.5	-250.65 -8772.75	-	42 1,470	-21 -735	2,152 75,320
1 Dec	59681.35	9815 ₹ 3,43,525	-171 -5985.00	-	20 700	-1 -35	2,175 76,125
28 Nov	59752.70	9985.9 ₹ 3,49,506.5	160.9 5631.50	-	42 1,470	33 1,155	2,175 76,125
27 Nov	59737.30	9825 ₹ 3,43,875	131.45 4600.75	-	12 420	0 0	2,141 74,935
26 Nov	59528.05	9707.65 ₹ 3,39,767.75	659.6 23086.00	-	143 5,005	98 3,430	2,141 74,935
25 Nov	58820.30	9053.6 ₹ 3,16,876	-42.9 -1501.50	-	482 16,870	378 13,230	2,042 71,470
24 Nov	58835.35	9040 ₹ 3,16,400	-111.35 -3897.25	-	544 19,040	450 15,750	1,663 58,205
21 Nov	58867.70	9130 ₹ 3,19,550	-495.3 -17335.50	-	645 22,575	533 18,655	1,210 42,350
20 Nov	59347.70	9650.55 ₹ 3,37,769.25	186.6 6531.00	-	201 7,035	190 6,650	677 23,695
19 Nov	59216.05	9468.9 ₹ 3,31,411.5	238.85 8359.75	-	141 4,935	117 4,095	479 16,765
18 Nov	58899.25	9210.1 ₹ 3,22,353.5	-49 -1715.00	-	76 2,660	67 2,345	361 12,635
17 Nov	58962.70	9260 ₹ 3,24,100	348.25 12188.75	-	12 420	10 350	293 10,255
14 Nov	58517.55	8923.5 ₹ 3,12,322.5	126.45 4425.75	-	6 210	5 175	283 9,905
13 Nov	58381.95	8794.95 ₹ 3,07,823.25	47.55 1664.25	-	19 665	8 280	278 9,730
12 Nov	58274.65	8729.75 ₹ 3,05,541.25	166.15 5815.25	-	31 1,085	29 1,015	269 9,415
11 Nov	58138.15	8563.6 ₹ 2,99,726	74 2590.00	-	6 210	5 175	240 8,400
10 Nov	57937.55	8489.6 ₹ 2,97,136	89.6 3136.00	-	1 35	0 0	235 8,225
7 Nov	57876.80	8400 ₹ 2,94,000	256.05 8961.75	-	3 105	2 70	234 8,190
6 Nov	57554.25	8143.95 ₹ 2,85,038.25	-656.05 -22961.75	-	1 35	0 0	232 8,120
4 Nov	57827.05	8800 ₹ 3,08,000	123.05 4306.75	-	0 0	0 0	0 0
3 Nov	58101.45	8800 ₹ 3,08,000	123.05 4306.75	-	0 0	0 0	0 0
31 Oct	57776.35	8800 ₹ 3,08,000	123.05 4306.75	-	0 0	0 0	0 0
30 Oct	58031.10	8800 ₹ 3,08,000	123.05 4306.75	-	0 0	6 210	0 0
29 Oct	58385.25	8800 ₹ 3,08,000	123.05 4306.75	-	6 210	4 140	230 8,050
28 Oct	58214.10	8685.95 ₹ 3,04,008.25	123.95 4338.25	-	86 3,010	77 2,695	220 7,700
27 Oct	58114.25	8562 ₹ 2,99,670	234 8190.00	-	13 455	7 245	137 4,795
24 Oct	57699.60	8328 ₹ 2,91,480	-309.9 -10846.50	-	10 350	8 280	128 4,480
23 Oct	58078.05	8600 ₹ 3,01,000	11 385.00	-	39 1,365	25 875	115 4,025
21 Oct	58007.20	8589 ₹ 3,00,615	359 12565.00	-	0 0	15 525	0 0
20 Oct	58033.20	8589 ₹ 3,00,615	359 12565.00	-	15 525	13 455	88 3,080
17 Oct	57713.35	8230 ₹ 2,88,050	129.6 4536.00	-	12 420	8 280	71 2,485
16 Oct	57422.55	8100.4 ₹ 2,83,514	623 21805.00	-	18 630	14 490	60 2,100
15 Oct	56799.90	7489 ₹ 2,62,115	252.9 8851.50	-	22 770	20 700	44 1,540
14 Oct	56496.45	7236.1 ₹ 2,53,263.5	436.1 15263.50	-	22 770	21 735	24 840
13 Oct	56625.00	6800 ₹ 2,38,000	500 17500.00	-	0 0	0 0	0 0

10 Oct	56609.75	6800 ₹ 2,38,000	500 17500.00	-	0 0	0 0	0 0
9 Oct	56192.05	6800 ₹ 2,38,000	500 17500.00	-	0 0	0 0	0 0
7 Oct	56239.35	6800 ₹ 2,38,000	500 17500.00	-	2 70	1 35	3 105
6 Oct	56104.85	6300 ₹ 2,20,500	648.9 22711.50	-	0 0	2 70	0 0
3 Oct	55589.25	6300 ₹ 2,20,500	648.9 22711.50	-	2 70	1 35	1 35

For Nifty Bank - strike price 50000 expiring on 30DEC2025

Delta for 50000 CE is -

Historical price for 50000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 9486, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 2055

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 9450, which was -506.55 lower than the previous day. The implied volatity was 24.99, the open interest changed by -127 which decreased total open position to 2072

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 9972.8, which was 429.65 higher than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 2194

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 9543.15, which was -125.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2055

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 9726.55, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 2067

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 9604.1, which was -250.65 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 2152

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 9815, which was -171 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2175

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 9985.9, which was 160.9 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 2175

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 9825, which was 131.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2141

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 9707.65, which was 659.6 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 2141

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 9053.6, which was -42.9 lower than the previous day. The implied volatity was -, the open interest changed by 378 which increased total open position to 2042

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 9040, which was -111.35 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1663

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 9130, which was -495.3 lower than the previous day. The implied volatity was -, the open interest changed by 533 which increased total open position to 1210

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 9650.55, which was 186.6 higher than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 677

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 9468.9, which was 238.85 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 479

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 9210.1, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 361

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 9260, which was 348.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 293

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 8923.5, which was 126.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 283

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 8794.95, which was 47.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 278

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 8729.75, which was 166.15 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 269

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 8563.6, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 240

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 8489.6, which was 89.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 8400, which was 256.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 234

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 8143.95, which was -656.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 8800, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 8800, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 8800, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 8800, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 8800, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 230

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 8685.95, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 220

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 8562, which was 234 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 137

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 8328, which was -309.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 128

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 8600, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 115

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 8589, which was 359 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 8589, which was 359 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 88

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 8230, which was 129.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 71

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 8100.4, which was 623 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 60

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 7489, which was 252.9 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 44

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 7236.1, which was 436.1 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 24

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 6800, which was 500 higher 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 6800, which was 500 higher 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 6800, which was 500 higher 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 6800, which was 500 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 6300, which was 648.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 6300, which was 648.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

BANKNIFTY 30DEC2025 50000 PE
Delta: -0.01 Vega: 2.19 Theta: -1.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	7.2 ₹ 252	-1.05 -36.75	28.99	2,044 71,540	179 6,265	6,837 2,39,295
8 Dec	59238.55	7.8 ₹ 273	0.4 14.00	28.47	4,432 1,55,120	-219 -7,665	6,616 2,31,560
5 Dec	59777.20	7.5 ₹ 262.5	0 0.00	28.03	1,932 67,620	-67 -2,345	6,835 2,39,225
4 Dec	59288.70	7.35 ₹ 257.25	-0.35 -12.25	26.44	2,694 94,290	2 70	6,710 2,34,850
3 Dec	59348.25	7.5 ₹ 262.5	-2.35 -82.25	26.22	2,634 92,190	-42 -1,470	6,696 2,34,360
2 Dec	59273.80	9 ₹ 315	1.1 38.50	26.30	6,362 2,22,670	1,797 62,895	6,723 2,35,305
1 Dec	59681.35	8.2 ₹ 287	0.35 12.25	26.34	1,925 67,375	73 2,555	4,798 1,67,930
28 Nov	59752.70	7.75 ₹ 271.25	-1 -35.00	25.07	3,416 1,19,560	657 22,995	4,725 1,65,375
27 Nov	59737.30	8.75 ₹ 306.25	0 0.00	25.12	2,604 91,140	-3 -105	4,059 1,42,065
26 Nov	59528.05	8.95 ₹ 313.25	-1.4 -49.00	24.39	2,629 92,015	605 21,175	4,067 1,42,345
25 Nov	58820.30	10 ₹ 350	-5.15 -180.25	23.01	2,363 82,705	665 23,275	3,470 1,21,450
24 Nov	58835.35	14.9 ₹ 521.5	-1.2 -42.00	23.74	1,558 54,530	694 24,290	2,804 98,140
21 Nov	58867.70	16.05 ₹ 561.75	1.55 54.25	23.32	1,087 38,045	528 18,480	2,110 73,850
20 Nov	59347.70	14.25 ₹ 498.75	0.5 17.50	23.65	485 16,975	7 245	1,581 55,335
19 Nov	59216.05	13.95 ₹ 488.25	-1.2 -42.00	23.07	344 12,040	159 5,565	1,578 55,230
18 Nov	58899.25	15 ₹ 525	-3.5 -122.50	22.34	496 17,360	261 9,135	1,418 49,630
17 Nov	58962.70	18 ₹ 630	-4 -140.00	22.89	281 9,835	164 5,740	1,153 40,355
14 Nov	58517.55	22.8 ₹ 798	-1.75 -61.25	22.15	435 15,225	132 4,620	987 34,545
13 Nov	58381.95	24.25 ₹ 848.75	3 105.00	21.86	316 11,060	-59 -2,065	855 29,925
12 Nov	58274.65	21.3 ₹ 745.5	2.45 85.75	20.95	164 5,740	46 1,610	913 31,955
11 Nov	58138.15	19.45 ₹ 680.75	0.85 29.75	20.36	107 3,745	11 385	868 30,380
10 Nov	57937.55	19 ₹ 665	-3.6 -126.00	19.68	300 10,500	-46 -1,610	858 30,030
7 Nov	57876.80	22.1 ₹ 773.5	-2.7 -94.50	19.63	227 7,945	18 630	907 31,745
6 Nov	57554.25	24.8 ₹ 868	1.1 38.50	19.21	285 9,975	124 4,340	889 31,115
4 Nov	57827.05	24.1 ₹ 843.5	0.05 1.75	19.29	138 4,830	61 2,135	762 26,670
3 Nov	58101.45	24.9 ₹ 871.5	1.2 42.00	19.75	103 3,605	40 1,400	700 24,500
31 Oct	57776.35	24.7 ₹ 864.5	-1 -35.00	-	427 14,945	121 4,235	656 22,960
30 Oct	58031.10	26.95 ₹ 943.25	2.6 91.00	19.33	282 9,870	123 4,305	536 18,760
29 Oct	58385.25	23.5 ₹ 822.5	-3.1 -108.50	19.37	276 9,660	139 4,865	413 14,455
28 Oct	58214.10	25.15 ₹ 880.25	-5.25 -183.75	19.22	91 3,185	30 1,050	264 9,240
27 Oct	58114.25	32.9 ₹ 1,151.5	-3.45 -120.75	19.74	150 5,250	58 2,030	234 8,190
24 Oct	57699.60	38.5 ₹ 1,347.5	-2.95 -103.25	19.09	113 3,955	19 665	176 6,160
23 Oct	58078.05	40.15 ₹ 1,405.25	-7.85 -274.75	19.50	51 1,785	27 945	157 5,495
21 Oct	58007.20	48 ₹ 1,680	-4.45 -155.75	-	0 0	17 595	0 0
20 Oct	58033.20	48 ₹ 1,680	-4.45 -155.75	19.86	25 875	14 490	127 4,445
17 Oct	57713.35	55 ₹ 1,925	8.5 297.50	19.37	98 3,430	57 1,995	113 3,955
16 Oct	57422.55	46.5 ₹ 1,627.5	1.2 42.00	18.21	12 420	5 175	56 1,960
15 Oct	56799.90	47.85 ₹ 1,674.75	-10.95 -383.25	-	93 3,255	16 560	52 1,820
14 Oct	56496.45	58.8 ₹ 2,058	4.8 168.00	17.25	11 385	6 210	35 1,225
13 Oct	56625.00	54 ₹ 1,890	3.35 117.25	17.16	54 1,890	18 630	29 1,015
10 Oct	56609.75	52 ₹ 1,820	-206.15 -7215.25	16.80	16 560	10 350	10 350
9 Oct	56192.05	258.15 ₹ 9,035.25	0 0.00	6.26	0 0	0 0	0 0
7 Oct	56239.35	258.15 ₹ 9,035.25	0 0.00	6.28	0 0	0 0	0 0
6 Oct	56104.85	258.15 ₹ 9,035.25	0 0.00	6.16	0 0	0 0	0 0
3 Oct	55589.25	258.15 ₹ 9,035.25	0 0.00	5.74	0 0	0 0	0 0

For Nifty Bank - strike price 50000 expiring on 30DEC2025

Delta for 50000 PE is -0.01

Historical price for 50000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 179 which increased total open position to 6837

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 7.8, which was 0.4 higher than the previous day. The implied volatity was 28.47, the open interest changed by -219 which decreased total open position to 6616

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 28.03, the open interest changed by -67 which decreased total open position to 6835

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 7.35, which was -0.35 lower than the previous day. The implied volatity was 26.44, the open interest changed by 2 which increased total open position to 6710

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 7.5, which was -2.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by -42 which decreased total open position to 6696

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 9, which was 1.1 higher than the previous day. The implied volatity was 26.30, the open interest changed by 1797 which increased total open position to 6723

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 26.34, the open interest changed by 73 which increased total open position to 4798

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 7.75, which was -1 lower than the previous day. The implied volatity was 25.07, the open interest changed by 657 which increased total open position to 4725

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 25.12, the open interest changed by -3 which decreased total open position to 4059

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 8.95, which was -1.4 lower than the previous day. The implied volatity was 24.39, the open interest changed by 605 which increased total open position to 4067

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 10, which was -5.15 lower than the previous day. The implied volatity was 23.01, the open interest changed by 665 which increased total open position to 3470

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 14.9, which was -1.2 lower than the previous day. The implied volatity was 23.74, the open interest changed by 694 which increased total open position to 2804

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 16.05, which was 1.55 higher than the previous day. The implied volatity was 23.32, the open interest changed by 528 which increased total open position to 2110

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 14.25, which was 0.5 higher than the previous day. The implied volatity was 23.65, the open interest changed by 7 which increased total open position to 1581

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 13.95, which was -1.2 lower than the previous day. The implied volatity was 23.07, the open interest changed by 159 which increased total open position to 1578

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 15, which was -3.5 lower than the previous day. The implied volatity was 22.34, the open interest changed by 261 which increased total open position to 1418

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 18, which was -4 lower than the previous day. The implied volatity was 22.89, the open interest changed by 164 which increased total open position to 1153

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 22.8, which was -1.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by 132 which increased total open position to 987

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 24.25, which was 3 higher than the previous day. The implied volatity was 21.86, the open interest changed by -59 which decreased total open position to 855

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 21.3, which was 2.45 higher than the previous day. The implied volatity was 20.95, the open interest changed by 46 which increased total open position to 913

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 19.45, which was 0.85 higher than the previous day. The implied volatity was 20.36, the open interest changed by 11 which increased total open position to 868

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 19, which was -3.6 lower than the previous day. The implied volatity was 19.68, the open interest changed by -46 which decreased total open position to 858

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 22.1, which was -2.7 lower than the previous day. The implied volatity was 19.63, the open interest changed by 18 which increased total open position to 907

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 24.8, which was 1.1 higher than the previous day. The implied volatity was 19.21, the open interest changed by 124 which increased total open position to 889

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 24.1, which was 0.05 higher than the previous day. The implied volatity was 19.29, the open interest changed by 61 which increased total open position to 762

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 24.9, which was 1.2 higher than the previous day. The implied volatity was 19.75, the open interest changed by 40 which increased total open position to 700

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 24.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 656

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 26.95, which was 2.6 higher than the previous day. The implied volatity was 19.33, the open interest changed by 123 which increased total open position to 536

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 23.5, which was -3.1 lower than the previous day. The implied volatity was 19.37, the open interest changed by 139 which increased total open position to 413

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 25.15, which was -5.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by 30 which increased total open position to 264

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 32.9, which was -3.45 lower than the previous day. The implied volatity was 19.74, the open interest changed by 58 which increased total open position to 234

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 38.5, which was -2.95 lower than the previous day. The implied volatity was 19.09, the open interest changed by 19 which increased total open position to 176

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 40.15, which was -7.85 lower than the previous day. The implied volatity was 19.50, the open interest changed by 27 which increased total open position to 157

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 48, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 48, which was -4.45 lower than the previous day. The implied volatity was 19.86, the open interest changed by 14 which increased total open position to 127

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 55, which was 8.5 higher than the previous day. The implied volatity was 19.37, the open interest changed by 57 which increased total open position to 113

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 46.5, which was 1.2 higher than the previous day. The implied volatity was 18.21, the open interest changed by 5 which increased total open position to 56

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 47.85, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 52

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 58.8, which was 4.8 higher than the previous day. The implied volatity was 17.25, the open interest changed by 6 which increased total open position to 35

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 54, which was 3.35 higher than the previous day. The implied volatity was 17.16, the open interest changed by 18 which increased total open position to 29

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 52, which was -206.15 lower than the previous day. The implied volatity was 16.80, the open interest changed by 10 which increased total open position to 10

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 258.15, which was 0 lower than the previous day. The implied volatity was 6.26, 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 258.15, which was 0 lower than the previous day. The implied volatity was 6.28, 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 258.15, which was 0 lower than the previous day. The implied volatity was 6.16, 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 258.15, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0

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