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 51500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
8 Dec	59238.55	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	21 735
5 Dec	59777.20	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
4 Dec	59288.70	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
3 Dec	59348.25	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
2 Dec	59273.80	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0

1 Dec	59681.35	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
28 Nov	59752.70	8000 ₹ 2,80,000	277 9695.00	-	0 0	0 0	0 0
27 Nov	59737.30	8000 ₹ 2,80,000	277 9695.00	-	0 0	1 35	0 0
26 Nov	59528.05	8000 ₹ 2,80,000	277 9695.00	-	1 35	0 0	20 700
25 Nov	58820.30	7723 ₹ 2,70,305	-177 -6195.00	-	15 525	11 385	17 595
24 Nov	58835.35	7900 ₹ 2,76,500	-272.45 -9535.75	29.75	4 140	2 70	5 175
21 Nov	58867.70	8184.75 ₹ 2,86,466.25	192.5 6737.50	-	0 0	0 0	0 0
20 Nov	59347.70	8184.75 ₹ 2,86,466.25	192.5 6737.50	-	2 70	0 0	3 105
19 Nov	59216.05	7992.25 ₹ 2,79,728.75	217.25 7603.75	-	1 35	0 0	3 105
18 Nov	58899.25	7775 ₹ 2,72,125	464.7 16264.50	-	2 70	1 35	2 70
17 Nov	58962.70	7310.3 ₹ 2,55,860.5	521.25 18243.75	-	0 0	0 0	0 0
14 Nov	58517.55	7310.3 ₹ 2,55,860.5	521.25 18243.75	-	0 0	0 0	0 0
13 Nov	58381.95	7310.3 ₹ 2,55,860.5	521.25 18243.75	-	0 0	1 35	0 0
12 Nov	58274.65	7310.3 ₹ 2,55,860.5	521.25 18243.75	-	1 35	0 0	0 0
11 Nov	58138.15	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
10 Nov	57937.55	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
7 Nov	57876.80	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
6 Nov	57554.25	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
4 Nov	57827.05	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
3 Nov	58101.45	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
31 Oct	57776.35	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
30 Oct	58031.10	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
29 Oct	58385.25	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
28 Oct	58214.10	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	0 0	0 0
27 Oct	58114.25	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	0 0	-1 -35	0 0
24 Oct	57699.60	6789.05 ₹ 2,37,616.75	960.75 33626.25	-	1 35	0 0	1 35
23 Oct	58078.05	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	0 0	0 0
21 Oct	58007.20	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	0 0	0 0
20 Oct	58033.20	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	0 0	0 0
17 Oct	57713.35	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	0 0	0 0
16 Oct	57422.55	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	0 0	0 0
15 Oct	56799.90	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	0 0	1 35	0 0
14 Oct	56496.45	5828.3 ₹ 2,03,990.5	1410.55 49369.25	-	1 35	0 0	0 0
13 Oct	56625.00	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4417.75 ₹ 1,54,621.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 51500 expiring on 30DEC2025

Delta for 51500 CE is -

Historical price for 51500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 8000, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 7723, which was -177 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 17

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 7900, which was -272.45 lower than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 5

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 8184.75, which was 192.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 8184.75, which was 192.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 7992.25, which was 217.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 7775, which was 464.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 7310.3, which was 521.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 7310.3, which was 521.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 7310.3, which was 521.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 7310.3, which was 521.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 6789.05, which was 960.75 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 6789.05, which was 960.75 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 6789.05, which was 960.75 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 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 6789.05, which was 960.75 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 6789.05, which was 960.75 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 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 6789.05, which was 960.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 5828.3, which was 1410.55 higher 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 5828.3, which was 1410.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 5828.3, which was 1410.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 5828.3, which was 1410.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 5828.3, which was 1410.55 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 5828.3, which was 1410.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5828.3, which was 1410.55 higher 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 4417.75, 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 4417.75, 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 4417.75, 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 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 4417.75, 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 4417.75, 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 4417.75, 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 4417.75, 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 51500 PE
Delta: -0.01 Vega: 3.05 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	9.5 ₹ 332.5	-1.1 -38.50	25.39	176 6,160	-2 -70	407 14,245
8 Dec	59238.55	11.5 ₹ 402.5	1.5 52.50	25.29	481 16,835	-58 -2,030	409 14,315
5 Dec	59777.20	9.75 ₹ 341.25	-0.5 -17.50	-	816 28,560	137 4,795	445 15,575
4 Dec	59288.70	9.95 ₹ 348.25	0.45 15.75	23.29	351 12,285	-54 -1,890	302 10,570
3 Dec	59348.25	9.7 ₹ 339.5	-1.35 -47.25	23.01	628 21,980	-68 -2,380	344 12,040
2 Dec	59273.80	10.25 ₹ 358.75	-0.2 -7.00	22.73	657 22,995	-76 -2,660	395 13,825
1 Dec	59681.35	10.6 ₹ 371	-1.25 -43.75	23.25	622 21,770	183 6,405	468 16,380
28 Nov	59752.70	11.1 ₹ 388.5	-0.95 -33.25	22.43	511 17,885	-12 -420	288 10,080
27 Nov	59737.30	13.75 ₹ 481.25	0.85 29.75	22.79	662 23,170	-30 -1,050	300 10,500
26 Nov	59528.05	12.75 ₹ 446.25	-3.1 -108.50	21.79	614 21,490	41 1,435	329 11,515
25 Nov	58820.30	15.25 ₹ 533.75	-5.2 -182.00	20.53	314 10,990	55 1,925	284 9,940
24 Nov	58835.35	20.25 ₹ 708.75	-1.2 -42.00	21.01	80 2,800	48 1,680	229 8,015
21 Nov	58867.70	22 ₹ 770	2.8 98.00	20.69	55 1,925	0 0	151 5,285
20 Nov	59347.70	19 ₹ 665	-0.45 -15.75	21.04	121 4,235	2 70	151 5,285
19 Nov	59216.05	19.9 ₹ 696.5	-1.55 -54.25	20.67	26 910	9 315	150 5,250
18 Nov	58899.25	21.1 ₹ 738.5	-3.25 -113.75	19.89	40 1,400	-4 -140	141 4,935
17 Nov	58962.70	24.15 ₹ 845.25	-2.15 -75.25	20.33	330 11,550	45 1,575	149 5,215
14 Nov	58517.55	27 ₹ 945	-2.8 -98.00	19.25	200 7,000	5 175	103 3,605
13 Nov	58381.95	28.1 ₹ 983.5	-1.4 -49.00	18.90	126 4,410	35 1,225	93 3,255
12 Nov	58274.65	29.25 ₹ 1,023.75	1.5 52.50	18.51	198 6,930	-41 -1,435	59 2,065
11 Nov	58138.15	27.5 ₹ 962.5	-2.4 -84.00	18.03	90 3,150	-2 -70	101 3,535
10 Nov	57937.55	29.3 ₹ 1,025.5	-4.2 -147.00	17.58	124 4,340	63 2,205	104 3,640
7 Nov	57876.80	32 ₹ 1,120	-7 -245.00	17.43	25 875	12 420	42 1,470
6 Nov	57554.25	38.9 ₹ 1,361.5	-4.1 -143.50	17.22	8 280	-7 -245	29 1,015
4 Nov	57827.05	43 ₹ 1,505	0.85 29.75	17.75	4 140	0 0	38 1,330
3 Nov	58101.45	42.5 ₹ 1,487.5	-3 -105.00	18.14	11 385	4 140	39 1,365
31 Oct	57776.35	45.5 ₹ 1,592.5	0 0.00	-	17 595	0 0	36 1,260
30 Oct	58031.10	45.45 ₹ 1,590.75	0.45 15.75	17.72	9 315	-2 -70	36 1,260
29 Oct	58385.25	45 ₹ 1,575	-3.7 -129.50	18.22	11 385	2 70	40 1,400
28 Oct	58214.10	50.1 ₹ 1,753.5	-1.8 -63.00	18.20	13 455	10 350	38 1,330
27 Oct	58114.25	51.9 ₹ 1,816.5	-3.15 -110.25	18.07	12 420	6 210	29 1,015
24 Oct	57699.60	55.05 ₹ 1,926.75	-1.3 -45.50	17.12	7 245	1 35	24 840
23 Oct	58078.05	57.5 ₹ 2,012.5	-0.5 -17.50	17.58	32 1,120	19 665	26 910
21 Oct	58007.20	58 ₹ 2,030	-444.05 -15541.75	-	0 0	7 245	0 0
20 Oct	58033.20	58 ₹ 2,030	-444.05 -15541.75	17.44	7 245	6 210	6 210
17 Oct	57713.35	502.05 ₹ 17,571.75	0 0.00	6.38	0 0	0 0	0 0
16 Oct	57422.55	502.05 ₹ 17,571.75	0 0.00	6.11	0 0	0 0	0 0
15 Oct	56799.90	502.05 ₹ 17,571.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	502.05 ₹ 17,571.75	0 0.00	5.36	0 0	0 0	0 0
13 Oct	56625.00	502.05 ₹ 17,571.75	0 0.00	5.46	0 0	0 0	0 0
10 Oct	56609.75	502.05 ₹ 17,571.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	502.05 ₹ 17,571.75	0 0.00	4.99	0 0	0 0	0 0
8 Oct	56018.25	502.05 ₹ 17,571.75	0 0.00	4.89	0 0	0 0	0 0
7 Oct	56239.35	502.05 ₹ 17,571.75	0 0.00	5.02	0 0	0 0	0 0
6 Oct	56104.85	502.05 ₹ 17,571.75	0 0.00	4.90	0 0	0 0	0 0
3 Oct	55589.25	502.05 ₹ 17,571.75	0 0.00	4.49	0 0	0 0	0 0

For Nifty Bank - strike price 51500 expiring on 30DEC2025

Delta for 51500 PE is -0.01

Historical price for 51500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 9.5, which was -1.1 lower than the previous day. The implied volatity was 25.39, the open interest changed by -2 which decreased total open position to 407

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was 25.29, the open interest changed by -58 which decreased total open position to 409

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 9.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 445

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 9.95, which was 0.45 higher than the previous day. The implied volatity was 23.29, the open interest changed by -54 which decreased total open position to 302

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 9.7, which was -1.35 lower than the previous day. The implied volatity was 23.01, the open interest changed by -68 which decreased total open position to 344

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 10.25, which was -0.2 lower than the previous day. The implied volatity was 22.73, the open interest changed by -76 which decreased total open position to 395

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 10.6, which was -1.25 lower than the previous day. The implied volatity was 23.25, the open interest changed by 183 which increased total open position to 468

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 11.1, which was -0.95 lower than the previous day. The implied volatity was 22.43, the open interest changed by -12 which decreased total open position to 288

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 13.75, which was 0.85 higher than the previous day. The implied volatity was 22.79, the open interest changed by -30 which decreased total open position to 300

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 12.75, which was -3.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 41 which increased total open position to 329

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 15.25, which was -5.2 lower than the previous day. The implied volatity was 20.53, the open interest changed by 55 which increased total open position to 284

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 20.25, which was -1.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by 48 which increased total open position to 229

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 22, which was 2.8 higher than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 151

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 19, which was -0.45 lower than the previous day. The implied volatity was 21.04, the open interest changed by 2 which increased total open position to 151

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 19.9, which was -1.55 lower than the previous day. The implied volatity was 20.67, the open interest changed by 9 which increased total open position to 150

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 21.1, which was -3.25 lower than the previous day. The implied volatity was 19.89, the open interest changed by -4 which decreased total open position to 141

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 24.15, which was -2.15 lower than the previous day. The implied volatity was 20.33, the open interest changed by 45 which increased total open position to 149

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 27, which was -2.8 lower than the previous day. The implied volatity was 19.25, the open interest changed by 5 which increased total open position to 103

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 28.1, which was -1.4 lower than the previous day. The implied volatity was 18.90, the open interest changed by 35 which increased total open position to 93

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 29.25, which was 1.5 higher than the previous day. The implied volatity was 18.51, the open interest changed by -41 which decreased total open position to 59

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 27.5, which was -2.4 lower than the previous day. The implied volatity was 18.03, the open interest changed by -2 which decreased total open position to 101

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 29.3, which was -4.2 lower than the previous day. The implied volatity was 17.58, the open interest changed by 63 which increased total open position to 104

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 32, which was -7 lower than the previous day. The implied volatity was 17.43, the open interest changed by 12 which increased total open position to 42

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 38.9, which was -4.1 lower than the previous day. The implied volatity was 17.22, the open interest changed by -7 which decreased total open position to 29

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 43, which was 0.85 higher than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 38

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 42.5, which was -3 lower than the previous day. The implied volatity was 18.14, the open interest changed by 4 which increased total open position to 39

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 45.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 45.45, which was 0.45 higher than the previous day. The implied volatity was 17.72, the open interest changed by -2 which decreased total open position to 36

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 45, which was -3.7 lower than the previous day. The implied volatity was 18.22, the open interest changed by 2 which increased total open position to 40

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 50.1, which was -1.8 lower than the previous day. The implied volatity was 18.20, the open interest changed by 10 which increased total open position to 38

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 51.9, which was -3.15 lower than the previous day. The implied volatity was 18.07, the open interest changed by 6 which increased total open position to 29

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 55.05, which was -1.3 lower than the previous day. The implied volatity was 17.12, the open interest changed by 1 which increased total open position to 24

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 57.5, which was -0.5 lower than the previous day. The implied volatity was 17.58, the open interest changed by 19 which increased total open position to 26

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 58, which was -444.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 58, which was -444.05 lower than the previous day. The implied volatity was 17.44, the open interest changed by 6 which increased total open position to 6

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 502.05, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 502.05, which was 0 lower than the previous day. The implied volatity was 6.11, 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 502.05, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 502.05, which was 0 lower than the previous day. The implied volatity was 5.36, 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 502.05, which was 0 lower than the previous day. The implied volatity was 5.46, 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 502.05, 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 502.05, which was 0 lower than the previous day. The implied volatity was 4.99, 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 502.05, which was 0 lower than the previous day. The implied volatity was 4.89, 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 502.05, which was 0 lower than the previous day. The implied volatity was 5.02, 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 502.05, which was 0 lower than the previous day. The implied volatity was 4.90, 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 502.05, which was 0 lower than the previous day. The implied volatity was 4.49, 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