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 52000 CE
Delta: 0.99 Vega: 5.34 Theta: -17.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	7532.5 ₹ 2,63,637.5	-42.25 -1478.75	26.41	27 945	-20 -700	702 24,570
8 Dec	59238.55	7574.75 ₹ 2,65,116.25	-433.25 -15163.75	34.35	203 7,105	-134 -4,690	723 25,305
5 Dec	59777.20	8008 ₹ 2,80,280	508 17780.00	-	42 1,470	-1 -35	856 29,960
4 Dec	59288.70	7500 ₹ 2,62,500	-108.1 -3783.50	-	2 70	1 35	858 30,030
3 Dec	59348.25	7608.1 ₹ 2,66,283.5	-12.25 -428.75	-	23 805	-12 -420	856 29,960
2 Dec	59273.80	7620.35 ₹ 2,66,712.25	-229.65 -8037.75	-	20 700	-10 -350	871 30,485
1 Dec	59681.35	7850 ₹ 2,74,750	-133.05 -4656.75	-	86 3,010	-58 -2,030	880 30,800
28 Nov	59752.70	7980 ₹ 2,79,300	37.15 1300.25	-	16 560	0 0	937 32,795
27 Nov	59737.30	7970 ₹ 2,78,950	266.4 9324.00	-	14 490	-6 -210	938 32,830
26 Nov	59528.05	7703.6 ₹ 2,69,626	626.25 21918.75	-	92 3,220	3 105	944 33,040
25 Nov	58820.30	7065 ₹ 2,47,275	-88 -3080.00	-	190 6,650	161 5,635	939 32,865
24 Nov	58835.35	7041.4 ₹ 2,46,449	-113.6 -3976.00	-	160 5,600	87 3,045	778 27,230
21 Nov	58867.70	7134.9 ₹ 2,49,721.5	-510.5 -17867.50	-	252 8,820	194 6,790	691 24,185
20 Nov	59347.70	7664.4 ₹ 2,68,254	167.8 5873.00	-	159 5,565	157 5,495	496 17,360
19 Nov	59216.05	7496.6 ₹ 2,62,381	170.45 5965.75	-	20 700	18 630	339 11,865

18 Nov	58899.25	7326.15 ₹ 2,56,415.25	26.2 917.00	-	3 105	2 70	320 11,200
17 Nov	58962.70	7299.95 ₹ 2,55,498.25	343.55 12024.25	-	35 1,225	4 140	289 10,115
14 Nov	58517.55	6956.85 ₹ 2,43,489.75	141.85 4964.75	-	23 805	19 665	285 9,975
13 Nov	58381.95	6814.05 ₹ 2,38,491.75	-2.5 -87.50	-	2 70	0 0	266 9,310
12 Nov	58274.65	6870.2 ₹ 2,40,457	236.25 8268.75	-	62 2,170	31 1,085	239 8,365
11 Nov	58138.15	6633.95 ₹ 2,32,188.25	41.35 1447.25	-	1 35	0 0	208 7,280
10 Nov	57937.55	6592.6 ₹ 2,30,741	117 4095.00	-	63 2,205	59 2,065	208 7,280
7 Nov	57876.80	6475.6 ₹ 2,26,646	275.6 9646.00	-	1 35	0 0	149 5,215
6 Nov	57554.25	6200 ₹ 2,17,000	-221.15 -7740.25	-	6 210	3 105	148 5,180
4 Nov	57827.05	6393.6 ₹ 2,23,776	-93.05 -3256.75	-	122 4,270	120 4,200	145 5,075
3 Nov	58101.45	6486.1 ₹ 2,27,013.5	-223.9 -7836.50	-	0 0	3 105	0 0
31 Oct	57776.35	6486.1 ₹ 2,27,013.5	-223.9 -7836.50	-	3 105	0 0	22 770
30 Oct	58031.10	6710 ₹ 2,34,850	-140 -4900.00	-	1 35	0 0	21 735
29 Oct	58385.25	6850 ₹ 2,39,750	54.2 1897.00	-	3 105	2 70	20 700
28 Oct	58214.10	6795.8 ₹ 2,37,853	487.1 17048.50	-	0 0	7 245	0 0
27 Oct	58114.25	6795.8 ₹ 2,37,853	487.1 17048.50	-	9 315	8 280	19 665
24 Oct	57699.60	6310.8 ₹ 2,20,878	-678.25 -23738.75	-	2 70	0 0	11 385
23 Oct	58078.05	6989.05 ₹ 2,44,616.75	367 12845.00	16.07	2 70	1 35	10 350
21 Oct	58007.20	6622.05 ₹ 2,31,771.75	233.05 8156.75	-	0 0	0 0	0 0
20 Oct	58033.20	6622.05 ₹ 2,31,771.75	233.05 8156.75	-	1 35	0 0	9 315
17 Oct	57713.35	6389 ₹ 2,23,615	809.65 28337.75	-	3 105	1 35	7 245
16 Oct	57422.55	5579.35 ₹ 1,95,277.25	194.95 6823.25	-	0 0	0 0	0 0
15 Oct	56799.90	5579.35 ₹ 1,95,277.25	194.95 6823.25	-	3 105	0 0	6 210
14 Oct	56496.45	5379.2 ₹ 1,88,272	-19.8 -693.00	-	4 140	2 70	6 210
13 Oct	56625.00	5399 ₹ 1,88,965	1362.75 47696.25	-	4 140	0 0	0 0
10 Oct	56609.75	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4036.25 ₹ 1,41,268.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 52000 expiring on 30DEC2025

Delta for 52000 CE is 0.99

Historical price for 52000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 7532.5, which was -42.25 lower than the previous day. The implied volatity was 26.41, the open interest changed by -20 which decreased total open position to 702

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 7574.75, which was -433.25 lower than the previous day. The implied volatity was 34.35, the open interest changed by -134 which decreased total open position to 723

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 8008, which was 508 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 856

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 7500, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 858

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 7608.1, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 856

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 7620.35, which was -229.65 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 871

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 7850, which was -133.05 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 880

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 7980, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 937

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 7970, which was 266.4 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 938

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 7703.6, which was 626.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 944

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 7065, which was -88 lower than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 939

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 7041.4, which was -113.6 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 778

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 7134.9, which was -510.5 lower than the previous day. The implied volatity was -, the open interest changed by 194 which increased total open position to 691

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 7664.4, which was 167.8 higher than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 496

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 7496.6, which was 170.45 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 339

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 7326.15, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 320

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 7299.95, which was 343.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 289

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 6956.85, which was 141.85 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 285

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 6814.05, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 266

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 6870.2, which was 236.25 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 239

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 6633.95, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 6592.6, which was 117 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 208

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 6475.6, which was 275.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 6200, which was -221.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 148

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 6393.6, which was -93.05 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 145

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 6486.1, which was -223.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 6486.1, which was -223.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 6710, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 6850, which was 54.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 6795.8, which was 487.1 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 6795.8, which was 487.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 6310.8, which was -678.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 6989.05, which was 367 higher than the previous day. The implied volatity was 16.07, the open interest changed by 1 which increased total open position to 10

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 6622.05, which was 233.05 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 6622.05, which was 233.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 6389, which was 809.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 5579.35, which was 194.95 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 5579.35, which was 194.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5379.2, which was -19.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 5399, which was 1362.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 4036.25, 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 4036.25, 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 4036.25, 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 4036.25, 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 4036.25, 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 4036.25, 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 52000 PE
Delta: -0.01 Vega: 3.09 Theta: -1.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	9 ₹ 315	-1.2 -42.00	23.73	1,748 61,180	59 2,065	2,293 80,255
8 Dec	59238.55	9.55 ₹ 334.25	-1.25 -43.75	23.24	2,139 74,865	-15 -525	2,216 77,560
5 Dec	59777.20	11.45 ₹ 400.75	0.95 33.25	23.82	2,445 85,575	-89 -3,115	2,264 79,240
4 Dec	59288.70	10.3 ₹ 360.5	-0.2 -7.00	22.03	1,076 37,660	-64 -2,240	2,353 82,355
3 Dec	59348.25	10.75 ₹ 376.25	-1.05 -36.75	21.97	1,080 37,800	-96 -3,360	2,423 84,805
2 Dec	59273.80	11.4 ₹ 399	-0.8 -28.00	21.74	1,669 58,415	-67 -2,345	2,589 90,615
1 Dec	59681.35	12.25 ₹ 428.75	-0.45 -15.75	22.38	2,018 70,630	11 385	2,716 95,060
28 Nov	59752.70	12.75 ₹ 446.25	-0.5 -17.50	21.58	2,287 80,045	123 4,305	2,705 94,675
27 Nov	59737.30	13.7 ₹ 479.5	-0.25 -8.75	21.54	2,351 82,285	25 875	2,582 90,370
26 Nov	59528.05	13.1 ₹ 458.5	-4.35 -152.25	20.65	2,680 93,800	153 5,355	2,560 89,600
25 Nov	58820.30	16.95 ₹ 593.25	-5.25 -183.75	19.59	2,278 79,730	432 15,120	2,409 84,315
24 Nov	58835.35	21 ₹ 735	-2 -70.00	19.82	2,138 74,830	791 27,685	1,975 69,125
21 Nov	58867.70	21.55 ₹ 754.25	0.8 28.00	19.43	1,104 38,640	167 5,845	1,181 41,335
20 Nov	59347.70	20.2 ₹ 707	-1.85 -64.75	20.03	480 16,800	52 1,820	1,014 35,490
19 Nov	59216.05	22.75 ₹ 796.25	-1.6 -56.00	19.89	569 19,915	268 9,380	979 34,265
18 Nov	58899.25	23.3 ₹ 815.5	-3.1 -108.50	19.01	279 9,765	-81 -2,835	712 24,920
17 Nov	58962.70	26.1 ₹ 913.5	-2.95 -103.25	19.39	1,394 48,790	-256 -8,960	801 28,035
14 Nov	58517.55	28.25 ₹ 988.75	-1.75 -61.25	18.23	1,620 56,700	-390 -13,650	1,056 36,960
13 Nov	58381.95	31.6 ₹ 1,106	-2.1 -73.50	18.10	1,245 43,575	724 25,340	1,446 50,610
12 Nov	58274.65	33.15 ₹ 1,160.25	3.05 106.75	17.73	2,491 87,185	-1,051 -36,785	720 25,200
11 Nov	58138.15	29.15 ₹ 1,020.25	-5.05 -176.75	17.08	723 25,305	318 11,130	1,764 61,740
10 Nov	57937.55	35.75 ₹ 1,251.25	1.6 56.00	17.01	1,534 53,690	666 23,310	1,448 50,680
7 Nov	57876.80	35 ₹ 1,225	-8.9 -311.50	16.58	978 34,230	453 15,855	782 27,370
6 Nov	57554.25	46 ₹ 1,610	-1.6 -56.00	16.58	122 4,270	24 840	329 11,515
4 Nov	57827.05	47.5 ₹ 1,662.5	-0.3 -10.50	16.94	134 4,690	61 2,135	306 10,710
3 Nov	58101.45	48.9 ₹ 1,711.5	-0.7 -24.50	17.48	122 4,270	17 595	244 8,540
31 Oct	57776.35	50.7 ₹ 1,774.5	-1.5 -52.50	-	163 5,705	59 2,065	227 7,945
30 Oct	58031.10	52.5 ₹ 1,837.5	3.55 124.25	17.13	104 3,640	29 1,015	169 5,915
29 Oct	58385.25	48 ₹ 1,680	-5.2 -182.00	17.36	128 4,480	52 1,820	136 4,760
28 Oct	58214.10	51.8 ₹ 1,813	-2.95 -103.25	17.25	45 1,575	-3 -105	82 2,870
27 Oct	58114.25	54.1 ₹ 1,893.5	-14.15 -495.25	17.14	57 1,995	24 840	86 3,010
24 Oct	57699.60	67.5 ₹ 2,362.5	0.3 10.50	16.70	64 2,240	8 280	62 2,170
23 Oct	58078.05	67 ₹ 2,345	-7.85 -274.75	17.02	62 2,170	24 840	59 2,065
21 Oct	58007.20	74.5 ₹ 2,607.5	4.3 150.50	17.02	21 735	9 315	34 1,190
20 Oct	58033.20	72 ₹ 2,520	-541 -18935.00	17.12	42 1,470	21 735	21 735
17 Oct	57713.35	613 ₹ 21,455	0 0.00	5.95	0 0	0 0	0 0
16 Oct	57422.55	613 ₹ 21,455	0 0.00	5.68	0 0	0 0	0 0
15 Oct	56799.90	613 ₹ 21,455	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	613 ₹ 21,455	0 0.00	4.93	0 0	0 0	0 0
13 Oct	56625.00	613 ₹ 21,455	0 0.00	5.03	0 0	0 0	0 0
10 Oct	56609.75	613 ₹ 21,455	0 0.00	4.97	0 0	0 0	0 0
9 Oct	56192.05	613 ₹ 21,455	0 0.00	4.57	0 0	0 0	0 0
8 Oct	56018.25	613 ₹ 21,455	0 0.00	4.47	0 0	0 0	0 0
7 Oct	56239.35	613 ₹ 21,455	0 0.00	4.61	0 0	0 0	0 0
6 Oct	56104.85	613 ₹ 21,455	0 0.00	4.51	0 0	0 0	0 0
3 Oct	55589.25	613 ₹ 21,455	0 0.00	4.08	0 0	0 0	0 0

For Nifty Bank - strike price 52000 expiring on 30DEC2025

Delta for 52000 PE is -0.01

Historical price for 52000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 9, which was -1.2 lower than the previous day. The implied volatity was 23.73, the open interest changed by 59 which increased total open position to 2293

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 9.55, which was -1.25 lower than the previous day. The implied volatity was 23.24, the open interest changed by -15 which decreased total open position to 2216

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 11.45, which was 0.95 higher than the previous day. The implied volatity was 23.82, the open interest changed by -89 which decreased total open position to 2264

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 10.3, which was -0.2 lower than the previous day. The implied volatity was 22.03, the open interest changed by -64 which decreased total open position to 2353

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 10.75, which was -1.05 lower than the previous day. The implied volatity was 21.97, the open interest changed by -96 which decreased total open position to 2423

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 11.4, which was -0.8 lower than the previous day. The implied volatity was 21.74, the open interest changed by -67 which decreased total open position to 2589

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 12.25, which was -0.45 lower than the previous day. The implied volatity was 22.38, the open interest changed by 11 which increased total open position to 2716

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 12.75, which was -0.5 lower than the previous day. The implied volatity was 21.58, the open interest changed by 123 which increased total open position to 2705

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 13.7, which was -0.25 lower than the previous day. The implied volatity was 21.54, the open interest changed by 25 which increased total open position to 2582

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 13.1, which was -4.35 lower than the previous day. The implied volatity was 20.65, the open interest changed by 153 which increased total open position to 2560

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 16.95, which was -5.25 lower than the previous day. The implied volatity was 19.59, the open interest changed by 432 which increased total open position to 2409

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 21, which was -2 lower than the previous day. The implied volatity was 19.82, the open interest changed by 791 which increased total open position to 1975

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 21.55, which was 0.8 higher than the previous day. The implied volatity was 19.43, the open interest changed by 167 which increased total open position to 1181

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 20.2, which was -1.85 lower than the previous day. The implied volatity was 20.03, the open interest changed by 52 which increased total open position to 1014

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 22.75, which was -1.6 lower than the previous day. The implied volatity was 19.89, the open interest changed by 268 which increased total open position to 979

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 23.3, which was -3.1 lower than the previous day. The implied volatity was 19.01, the open interest changed by -81 which decreased total open position to 712

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 26.1, which was -2.95 lower than the previous day. The implied volatity was 19.39, the open interest changed by -256 which decreased total open position to 801

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 28.25, which was -1.75 lower than the previous day. The implied volatity was 18.23, the open interest changed by -390 which decreased total open position to 1056

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 31.6, which was -2.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 724 which increased total open position to 1446

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 33.15, which was 3.05 higher than the previous day. The implied volatity was 17.73, the open interest changed by -1051 which decreased total open position to 720

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 29.15, which was -5.05 lower than the previous day. The implied volatity was 17.08, the open interest changed by 318 which increased total open position to 1764

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 35.75, which was 1.6 higher than the previous day. The implied volatity was 17.01, the open interest changed by 666 which increased total open position to 1448

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 35, which was -8.9 lower than the previous day. The implied volatity was 16.58, the open interest changed by 453 which increased total open position to 782

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 46, which was -1.6 lower than the previous day. The implied volatity was 16.58, the open interest changed by 24 which increased total open position to 329

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 47.5, which was -0.3 lower than the previous day. The implied volatity was 16.94, the open interest changed by 61 which increased total open position to 306

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 48.9, which was -0.7 lower than the previous day. The implied volatity was 17.48, the open interest changed by 17 which increased total open position to 244

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 50.7, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 227

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 52.5, which was 3.55 higher than the previous day. The implied volatity was 17.13, the open interest changed by 29 which increased total open position to 169

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 48, which was -5.2 lower than the previous day. The implied volatity was 17.36, the open interest changed by 52 which increased total open position to 136

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 51.8, which was -2.95 lower than the previous day. The implied volatity was 17.25, the open interest changed by -3 which decreased total open position to 82

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 54.1, which was -14.15 lower than the previous day. The implied volatity was 17.14, the open interest changed by 24 which increased total open position to 86

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 67.5, which was 0.3 higher than the previous day. The implied volatity was 16.70, the open interest changed by 8 which increased total open position to 62

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 67, which was -7.85 lower than the previous day. The implied volatity was 17.02, the open interest changed by 24 which increased total open position to 59

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 74.5, which was 4.3 higher than the previous day. The implied volatity was 17.02, the open interest changed by 9 which increased total open position to 34

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 72, which was -541 lower than the previous day. The implied volatity was 17.12, the open interest changed by 21 which increased total open position to 21

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 613, which was 0 lower than the previous day. The implied volatity was 5.95, 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 613, which was 0 lower than the previous day. The implied volatity was 5.68, 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 613, 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 613, which was 0 lower than the previous day. The implied volatity was 4.93, 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 613, which was 0 lower than the previous day. The implied volatity was 5.03, 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 613, which was 0 lower than the previous day. The implied volatity was 4.97, 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 613, which was 0 lower than the previous day. The implied volatity was 4.57, 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 613, which was 0 lower than the previous day. The implied volatity was 4.47, 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 613, which was 0 lower than the previous day. The implied volatity was 4.61, 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 613, which was 0 lower than the previous day. The implied volatity was 4.51, 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 613, which was 0 lower than the previous day. The implied volatity was 4.08, 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