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 51000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	8492.95 ₹ 2,97,253.25	-70.4 -2464.00	-	8 280	-3 -105	644.429 22,555
8 Dec	59238.55	8570 ₹ 2,99,950	-370 -12950.00	38.39	24 840	0 0	649.429 22,730

5 Dec	59777.20	8940 ₹ 3,12,900	390 13650.00	-	4 140	0 0	648.429 22,695
4 Dec	59288.70	8550 ₹ 2,99,250	-162.05 -5671.75	-	25 875	-22 -770	647.429 22,660
3 Dec	59348.25	8700 ₹ 3,04,500	115 4025.00	-	55 1,925	-21 -735	691.429 24,200
2 Dec	59273.80	8585 ₹ 3,00,475	-265 -9275.00	-	9 315	-8 -280	711.429 24,900
1 Dec	59681.35	8850 ₹ 3,09,750	-121.6 -4256.00	-	15 525	-2 -70	718.429 25,145
28 Nov	59752.70	8989.8 ₹ 3,14,643	-10.2 -357.00	-	46 1,610	39 1,365	719.429 25,180
27 Nov	59737.30	9000 ₹ 3,15,000	326.9 11441.50	-	24 840	-3 -105	681.429 23,850
26 Nov	59528.05	8673.1 ₹ 3,03,558.5	618.3 21640.50	-	76 2,660	73 2,555	683.429 23,920
25 Nov	58820.30	8047.05 ₹ 2,81,646.75	-159.2 -5572.00	-	231 8,085	200 7,000	610.429 21,365
24 Nov	58835.35	8051.5 ₹ 2,81,802.5	-288.5 -10097.50	-	122 4,270	76 2,660	410.429 14,365
21 Nov	58867.70	8340 ₹ 2,91,900	-309.75 -10841.25	-	104 3,640	66 2,310	333.429 11,670
20 Nov	59347.70	8665.25 ₹ 3,03,283.75	475.25 16633.75	-	114 3,990	100 3,500	266.429 9,325
19 Nov	59216.05	8190 ₹ 2,86,650	-45.95 -1608.25	-	1 35	0 0	165.429 5,790
18 Nov	58899.25	8210 ₹ 2,87,350	-54.05 -1891.75	-	17 595	15 525	163.429 5,720
17 Nov	58962.70	8264.05 ₹ 2,89,241.75	339.1 11868.50	-	10 350	8 280	146.429 5,125
14 Nov	58517.55	7929.95 ₹ 2,77,548.25	-40.1 -1403.50	-	4 140	2 70	138.429 4,845
13 Nov	58381.95	7970.05 ₹ 2,78,951.75	196.5 6877.50	-	5 175	4 140	135.429 4,740
12 Nov	58274.65	7775.05 ₹ 2,72,126.75	175.95 6158.25	-	11 385	10 350	131.429 4,600
11 Nov	58138.15	7599.1 ₹ 2,65,968.5	29.7 1039.50	-	2 70	1 35	121.429 4,250
10 Nov	57937.55	7569.4 ₹ 2,64,929	99.4 3479.00	-	7 245	3 105	120.429 4,215
7 Nov	57876.80	7470 ₹ 2,61,450	47.5 1662.50	-	1 35	0 0	116.429 4,075
6 Nov	57554.25	7422.5 ₹ 2,59,787.5	-220.3 -7710.50	-	0 0	2 70	0 0
4 Nov	57827.05	7422.5 ₹ 2,59,787.5	-220.3 -7710.50	-	2 70	1 35	115.429 4,040
3 Nov	58101.45	7642.8 ₹ 2,67,498	168 5880.00	-	1 35	0 0	114.429 4,005
31 Oct	57776.35	7480 ₹ 2,61,800	-300 -10500.00	-	2 70	0 0	113.429 3,970
30 Oct	58031.10	7780 ₹ 2,72,300	-200 -7000.00	-	7 245	-3 -105	117.429 4,110
29 Oct	58385.25	7980 ₹ 2,79,300	155 5425.00	-	11 385	1 35	120.429 4,215
28 Oct	58214.10	7825 ₹ 2,73,875	328.2 11487.00	-	0 0	0 0	0 0
27 Oct	58114.25	7825 ₹ 2,73,875	328.2 11487.00	-	0 0	0 0	0 0
24 Oct	57699.60	7825 ₹ 2,73,875	328.2 11487.00	-	0 0	1 35	0 0
23 Oct	58078.05	7825 ₹ 2,73,875	328.2 11487.00	-	1 35	0 0	118.429 4,145
21 Oct	58007.20	7496.8 ₹ 2,62,388	184 6440.00	-	0 0	-12 -420	0 0
20 Oct	58033.20	7496.8 ₹ 2,62,388	184 6440.00	-	16 560	-12 -420	118.429 4,145
17 Oct	57713.35	7312.8 ₹ 2,55,948	761.9 26666.50	-	9 315	-2 -70	134.429 4,705
16 Oct	57422.55	6560.65 ₹ 2,29,622.75	222.1 7773.50	-	0 0	0 0	0 0
15 Oct	56799.90	6560.65 ₹ 2,29,622.75	222.1 7773.50	-	2 70	0 0	136.429 4,775
14 Oct	56496.45	6336.5 ₹ 2,21,777.5	-0.35 -12.25	-	2 70	0 0	136.429 4,775
13 Oct	56625.00	6336.85 ₹ 2,21,789.75	-183.15 -6410.25	-	4 140	3 105	136.429 4,775
10 Oct	56609.75	6520 ₹ 2,28,200	320 11200.00	-	3 105	2 70	133.429 4,670
9 Oct	56192.05	6200 ₹ 2,17,000	320 11200.00	-	0 0	0 0	0 0
8 Oct	56018.25	6200 ₹ 2,17,000	320 11200.00	-	0 0	0.286 10	0 0
7 Oct	56239.35	6200 ₹ 2,17,000	320 11200.00	-	3 105	0.286 10	131.429 4,600
6 Oct	56104.85	5880 ₹ 2,05,800	1130 39550.00	-	1 35	0 0	131.143 4,590
3 Oct	55589.25	4750 ₹ 1,66,250	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 51000 expiring on 30DEC2025

Delta for 51000 CE is -

Historical price for 51000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 8492.95, which was -70.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 644.4285714285714

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 8570, which was -370 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 649.4285714285714

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 8940, which was 390 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 648.4285714285714

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 8550, which was -162.05 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 647.4285714285714

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 8700, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 691.4285714285714

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 8585, which was -265 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 711.4285714285714

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 8850, which was -121.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 718.4285714285714

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 8989.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 719.4285714285714

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 9000, which was 326.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 681.4285714285714

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 8673.1, which was 618.3 higher than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 683.4285714285714

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 8047.05, which was -159.2 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 610.4285714285714

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 8051.5, which was -288.5 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 410.42857142857144

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 8340, which was -309.75 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 333.42857142857144

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 8665.25, which was 475.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 266.42857142857144

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 8190, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165.42857142857142

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 8210, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 163.42857142857142

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 8264.05, which was 339.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 146.42857142857142

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 7929.95, which was -40.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 138.42857142857142

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 7970.05, which was 196.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 135.42857142857142

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 7775.05, which was 175.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 131.42857142857142

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 7599.1, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 121.42857142857143

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 7569.4, which was 99.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 120.42857142857143

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 7470, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116.42857142857143

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 7422.5, which was -220.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 7422.5, which was -220.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 115.42857142857143

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 7642.8, which was 168 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114.42857142857143

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 7480, which was -300 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113.42857142857143

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 7780, which was -200 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 117.42857142857143

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 7980, which was 155 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 120.42857142857143

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 7825, which was 328.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 7825, which was 328.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 7825, which was 328.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 7825, which was 328.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118.42857142857143

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 7496.8, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 7496.8, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 118.42857142857143

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 7312.8, which was 761.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 134.42857142857142

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 6560.65, which was 222.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 6560.65, which was 222.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136.42857142857142

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 6336.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136.42857142857142

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 6336.85, which was -183.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 136.42857142857142

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 6520, which was 320 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 133.42857142857142

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 6200, which was 320 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 6200, which was 320 higher than the previous day. The implied volatity was -, the open interest changed by 0.2857142857142857 which increased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 6200, which was 320 higher than the previous day. The implied volatity was -, the open interest changed by 0.2857142857142857 which increased total open position to 131.42857142857142

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 5880, which was 1130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131.14285714285714

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 51000 PE
Delta: -0.01 Vega: 2.67 Theta: -1.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	8.4 ₹ 294	-1.35 -47.25	26.50	518 18,130	23.143 810	2,624.714 91,865
8 Dec	59238.55	9.05 ₹ 316.75	-0.55 -19.25	26.02	895 31,325	25 875	2,609.571 91,335
5 Dec	59777.20	10 ₹ 350	0.5 17.50	26.17	736 25,760	-45.714 -1,600	2,568.571 89,900
4 Dec	59288.70	9.1 ₹ 318.5	0.1 3.50	24.38	1,271 44,485	186 6,510	2,650.286 92,760
3 Dec	59348.25	8.8 ₹ 308	-1.5 -52.50	24.05	437 15,295	37 1,295	2,463.286 86,215
2 Dec	59273.80	10.45 ₹ 365.75	0.7 24.50	24.12	1,786 62,510	-15.286 -535	2,416.286 84,570
1 Dec	59681.35	9.9 ₹ 346.5	-0.95 -33.25	24.34	1,233 43,155	30 1,050	2,459.571 86,085
28 Nov	59752.70	11.4 ₹ 399	0.2 7.00	23.74	1,405 49,175	206 7,210	2,428.571 85,000
27 Nov	59737.30	11.75 ₹ 411.25	0 0.00	23.56	1,513 52,955	106 3,710	2,223.571 77,825
26 Nov	59528.05	11.85 ₹ 414.75	-1.55 -54.25	22.79	1,425 49,875	207.286 7,255	2,100.571 73,520
25 Nov	58820.30	12.5 ₹ 437.5	-5.75 -201.25	21.23	1,505 52,675	278 9,730	1,899.286 66,475
24 Nov	58835.35	17.6 ₹ 616	-1.45 -50.75	21.85	353 12,355	137 4,795	1,623.286 56,815
21 Nov	58867.70	18.35 ₹ 642.25	0.55 19.25	21.36	509 17,815	42 1,470	1,490.571 52,170
20 Nov	59347.70	17.15 ₹ 600.25	-0.85 -29.75	21.92	286 10,010	-5 -175	1,449.571 50,735
19 Nov	59216.05	18.15 ₹ 635.25	-0.55 -19.25	21.56	240 8,400	61 2,135	1,454.571 50,910
18 Nov	58899.25	18 ₹ 630	-5.3 -185.50	20.59	540 18,900	-160 -5,600	1,388.571 48,600
17 Nov	58962.70	22.25 ₹ 778.75	-2.95 -103.25	21.24	673 23,555	281 9,835	1,548.571 54,200
14 Nov	58517.55	25.5 ₹ 892.5	-3.05 -106.75	20.22	307 10,745	46 1,610	1,268.571 44,400
13 Nov	58381.95	27.75 ₹ 971.25	0.35 12.25	20.00	331 11,585	-13 -455	1,223.571 42,825
12 Nov	58274.65	26 ₹ 910	0.45 15.75	19.30	381 13,335	-10 -350	1,241.571 43,455
11 Nov	58138.15	25 ₹ 875	-2.5 -87.50	18.88	205 7,175	15.857 555	1,241.571 43,455
10 Nov	57937.55	27.05 ₹ 946.75	-3.2 -112.00	18.47	254 8,890	32 1,120	1,227.714 42,970
7 Nov	57876.80	30 ₹ 1,050	-4.8 -168.00	18.35	392 13,720	-35 -1,225	1,195.714 41,850
6 Nov	57554.25	35.5 ₹ 1,242.5	-3.15 -110.25	18.07	186 6,510	11 385	1,230.714 43,075
4 Nov	57827.05	38.4 ₹ 1,344	0.45 15.75	18.51	122 4,270	46 1,610	1,219.714 42,690
3 Nov	58101.45	36.25 ₹ 1,268.75	-1.85 -64.75	18.73	114 3,990	-21 -735	1,172.714 41,045
31 Oct	57776.35	38.35 ₹ 1,342.25	-3 -105.00	-	205 7,175	-4 -140	1,195.714 41,850
30 Oct	58031.10	41.1 ₹ 1,438.5	1.55 54.25	18.49	236 8,260	-47.857 -1,675	1,199.714 41,990
29 Oct	58385.25	41 ₹ 1,435	-4.5 -157.50	18.97	241 8,435	34 1,190	1,252.571 43,840
28 Oct	58214.10	47.75 ₹ 1,671.25	0.35 12.25	19.10	104 3,640	5 175	1,218.571 42,650
27 Oct	58114.25	48.65 ₹ 1,702.75	-4.9 -171.50	18.91	87 3,045	-1 -35	1,212.571 42,440
24 Oct	57699.60	54 ₹ 1,890	-0.1 -3.50	18.10	110 3,850	26 910	1,213.571 42,475
23 Oct	58078.05	55.25 ₹ 1,933.75	-3.15 -110.25	18.49	408 14,280	-135 -4,725	1,188.571 41,600
21 Oct	58007.20	62.5 ₹ 2,187.5	2.15 75.25	18.53	47 1,645	-18 -630	1,338.571 46,850
20 Oct	58033.20	63 ₹ 2,205	-7.15 -250.25	18.74	238 8,330	-31 -1,085	1,356.571 47,480
17 Oct	57713.35	69 ₹ 2,415	1.3 45.50	18.11	262 9,170	25 875	1,387.571 48,565
16 Oct	57422.55	68 ₹ 2,380	-2.65 -92.75	17.42	282 9,870	12.714 445	1,314.571 46,010
15 Oct	56799.90	70.05 ₹ 2,451.75	-14.25 -498.75	-	126 4,410	38 1,330	1,301.857 45,565
14 Oct	56496.45	85.15 ₹ 2,980.25	4.2 147.00	16.38	131 4,585	15 525	1,264.857 44,270
13 Oct	56625.00	79.7 ₹ 2,789.5	6 210.00	16.37	95 3,325	-33 -1,155	1,250.857 43,780
10 Oct	56609.75	73.65 ₹ 2,577.75	-8 -280.00	15.88	264 9,240	68.857 2,410	1,283.857 44,935
9 Oct	56192.05	81 ₹ 2,835	-10.2 -357.00	15.22	146 5,110	44 1,540	1,216 42,560
8 Oct	56018.25	93.4 ₹ 3,269	6.95 243.25	15.27	147 5,145	42 1,470	1,173 41,055
7 Oct	56239.35	84.25 ₹ 2,948.75	-8.5 -297.50	15.38	351 12,285	42 1,470	1,132 39,620
6 Oct	56104.85	94 ₹ 3,290	-13.35 -467.25	15.44	491 17,185	48 1,680	1,092 38,220
3 Oct	55589.25	109.65 ₹ 3,837.75	-19.1 -668.50	14.87	377 13,195	52.143 1,825	1,044 36,540

For Nifty Bank - strike price 51000 expiring on 30DEC2025

Delta for 51000 PE is -0.01

Historical price for 51000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 8.4, which was -1.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by 23.142857142857142 which increased total open position to 2624.714285714286

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 9.05, which was -0.55 lower than the previous day. The implied volatity was 26.02, the open interest changed by 25 which increased total open position to 2609.5714285714284

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 10, which was 0.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by -45.714285714285715 which decreased total open position to 2568.5714285714284

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 9.1, which was 0.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 186 which increased total open position to 2650.285714285714

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 8.8, which was -1.5 lower than the previous day. The implied volatity was 24.05, the open interest changed by 37 which increased total open position to 2463.285714285714

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 10.45, which was 0.7 higher than the previous day. The implied volatity was 24.12, the open interest changed by -15.285714285714286 which decreased total open position to 2416.285714285714

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 9.9, which was -0.95 lower than the previous day. The implied volatity was 24.34, the open interest changed by 30 which increased total open position to 2459.5714285714284

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 11.4, which was 0.2 higher than the previous day. The implied volatity was 23.74, the open interest changed by 206 which increased total open position to 2428.5714285714284

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 23.56, the open interest changed by 106 which increased total open position to 2223.5714285714284

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 11.85, which was -1.55 lower than the previous day. The implied volatity was 22.79, the open interest changed by 207.28571428571428 which increased total open position to 2100.5714285714284

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 12.5, which was -5.75 lower than the previous day. The implied volatity was 21.23, the open interest changed by 278 which increased total open position to 1899.2857142857142

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 17.6, which was -1.45 lower than the previous day. The implied volatity was 21.85, the open interest changed by 137 which increased total open position to 1623.2857142857142

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 18.35, which was 0.55 higher than the previous day. The implied volatity was 21.36, the open interest changed by 42 which increased total open position to 1490.5714285714287

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 17.15, which was -0.85 lower than the previous day. The implied volatity was 21.92, the open interest changed by -5 which decreased total open position to 1449.5714285714287

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 18.15, which was -0.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 61 which increased total open position to 1454.5714285714287

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 18, which was -5.3 lower than the previous day. The implied volatity was 20.59, the open interest changed by -160 which decreased total open position to 1388.5714285714287

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 22.25, which was -2.95 lower than the previous day. The implied volatity was 21.24, the open interest changed by 281 which increased total open position to 1548.5714285714287

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 25.5, which was -3.05 lower than the previous day. The implied volatity was 20.22, the open interest changed by 46 which increased total open position to 1268.5714285714287

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 27.75, which was 0.35 higher than the previous day. The implied volatity was 20.00, the open interest changed by -13 which decreased total open position to 1223.5714285714287

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 26, which was 0.45 higher than the previous day. The implied volatity was 19.30, the open interest changed by -10 which decreased total open position to 1241.5714285714287

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 25, which was -2.5 lower than the previous day. The implied volatity was 18.88, the open interest changed by 15.857142857142858 which increased total open position to 1241.5714285714287

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 27.05, which was -3.2 lower than the previous day. The implied volatity was 18.47, the open interest changed by 32 which increased total open position to 1227.7142857142858

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 30, which was -4.8 lower than the previous day. The implied volatity was 18.35, the open interest changed by -35 which decreased total open position to 1195.7142857142858

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 35.5, which was -3.15 lower than the previous day. The implied volatity was 18.07, the open interest changed by 11 which increased total open position to 1230.7142857142858

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 38.4, which was 0.45 higher than the previous day. The implied volatity was 18.51, the open interest changed by 46 which increased total open position to 1219.7142857142858

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 36.25, which was -1.85 lower than the previous day. The implied volatity was 18.73, the open interest changed by -21 which decreased total open position to 1172.7142857142858

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 38.35, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1195.7142857142858

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 41.1, which was 1.55 higher than the previous day. The implied volatity was 18.49, the open interest changed by -47.857142857142854 which decreased total open position to 1199.7142857142858

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 41, which was -4.5 lower than the previous day. The implied volatity was 18.97, the open interest changed by 34 which increased total open position to 1252.5714285714287

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 47.75, which was 0.35 higher than the previous day. The implied volatity was 19.10, the open interest changed by 5 which increased total open position to 1218.5714285714287

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 48.65, which was -4.9 lower than the previous day. The implied volatity was 18.91, the open interest changed by -1 which decreased total open position to 1212.5714285714287

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 54, which was -0.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 26 which increased total open position to 1213.5714285714287

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 55.25, which was -3.15 lower than the previous day. The implied volatity was 18.49, the open interest changed by -135 which decreased total open position to 1188.5714285714287

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 62.5, which was 2.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by -18 which decreased total open position to 1338.5714285714287

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 63, which was -7.15 lower than the previous day. The implied volatity was 18.74, the open interest changed by -31 which decreased total open position to 1356.5714285714287

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 69, which was 1.3 higher than the previous day. The implied volatity was 18.11, the open interest changed by 25 which increased total open position to 1387.5714285714287

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 68, which was -2.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 12.714285714285714 which increased total open position to 1314.5714285714287

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 70.05, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 1301.857142857143

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 85.15, which was 4.2 higher than the previous day. The implied volatity was 16.38, the open interest changed by 15 which increased total open position to 1264.857142857143

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 79.7, which was 6 higher than the previous day. The implied volatity was 16.37, the open interest changed by -33 which decreased total open position to 1250.857142857143

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 73.65, which was -8 lower than the previous day. The implied volatity was 15.88, the open interest changed by 68.85714285714286 which increased total open position to 1283.857142857143

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 81, which was -10.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by 44 which increased total open position to 1216

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 93.4, which was 6.95 higher than the previous day. The implied volatity was 15.27, the open interest changed by 42 which increased total open position to 1173

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 84.25, which was -8.5 lower than the previous day. The implied volatity was 15.38, the open interest changed by 42 which increased total open position to 1132

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 94, which was -13.35 lower than the previous day. The implied volatity was 15.44, the open interest changed by 48 which increased total open position to 1092

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 109.65, which was -19.1 lower than the previous day. The implied volatity was 14.87, the open interest changed by 52.142857142857146 which increased total open position to 1044

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