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 52500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	7550 ₹ 2,64,250	550 19250.00	-	0 0	0 0	0 0
8 Dec	59238.55	7550 ₹ 2,64,250	550 19250.00	-	0 0	0 0	26 910
5 Dec	59777.20	7550 ₹ 2,64,250	550 19250.00	-	2 70	0 0	28 980
4 Dec	59288.70	7000 ₹ 2,45,000	-100 -3500.00	-	1 35	0 0	29 1,015
3 Dec	59348.25	7100 ₹ 2,48,500	440 15400.00	-	0 0	0 0	0 0
2 Dec	59273.80	7100 ₹ 2,48,500	440 15400.00	-	0 0	0 0	0 0
1 Dec	59681.35	7100 ₹ 2,48,500	440 15400.00	-	0 0	0 0	0 0
28 Nov	59752.70	7100 ₹ 2,48,500	440 15400.00	-	0 0	0 0	0 0
27 Nov	59737.30	7100 ₹ 2,48,500	440 15400.00	-	0 0	1 35	0 0
26 Nov	59528.05	7100 ₹ 2,48,500	440 15400.00	-	1 35	0 0	28 980
25 Nov	58820.30	6660 ₹ 2,33,100	-231.45 -8100.75	-	9 315	8 280	27 945
24 Nov	58835.35	6891.45 ₹ 2,41,200.75	201.45 7050.75	25.71	6 210	3 105	16 560
21 Nov	58867.70	6690 ₹ 2,34,150	-340 -11900.00	-	6 210	4 140	12 420
20 Nov	59347.70	7030 ₹ 2,46,050	130 4550.00	-	2 70	1 35	7 245
19 Nov	59216.05	6900 ₹ 2,41,500	839.6 29386.00	-	1 35	0 0	5 175
18 Nov	58899.25	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	0 0	0 0
17 Nov	58962.70	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	0 0	0 0
14 Nov	58517.55	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	0 0	0 0
13 Nov	58381.95	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	0 0	0 0
12 Nov	58274.65	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	0 0	0 0
11 Nov	58138.15	6060.4 ₹ 2,12,114	335.9 11756.50	-	0 0	-1 -35	0 0
10 Nov	57937.55	6060.4 ₹ 2,12,114	335.9 11756.50	-	1 35	0 0	6 210
7 Nov	57876.80	5715.75 ₹ 2,00,051.25	-276 -9660.00	-	0 0	-2 -70	0 0
6 Nov	57554.25	5715.75 ₹ 2,00,051.25	-276 -9660.00	-	2 70	-1 -35	7 245
4 Nov	57827.05	5991.75 ₹ 2,09,711.25	-558.1 -19533.50	-	1 35	0 0	8 280
3 Nov	58101.45	6550.5 ₹ 2,29,267.5	219.45 7680.75	-	0 0	0 0	0 0
31 Oct	57776.35	6550.5 ₹ 2,29,267.5	219.45 7680.75	-	0 0	0 0	0 0
30 Oct	58031.10	6550.5 ₹ 2,29,267.5	219.45 7680.75	-	0 0	2 70	0 0
29 Oct	58385.25	6550.5 ₹ 2,29,267.5	219.45 7680.75	-	2 70	0 0	6 210
28 Oct	58214.10	6362.05 ₹ 2,22,671.75	69.15 2420.25	-	2 70	0 0	5 175
27 Oct	58114.25	6292.9 ₹ 2,20,251.5	145.2 5082.00	-	1 35	0 0	4 140
24 Oct	57699.60	6147.7 ₹ 2,15,169.5	1051.55 36804.25	-	0 0	0 0	0 0
23 Oct	58078.05	6147.7 ₹ 2,15,169.5	1051.55 36804.25	-	0 0	0 0	0 0
21 Oct	58007.20	6147.7 ₹ 2,15,169.5	1051.55 36804.25	-	0 0	0 0	0 0
20 Oct	58033.20	6147.7 ₹ 2,15,169.5	1051.55 36804.25	-	1 35	0 0	4 140
17 Oct	57713.35	5099.8 ₹ 1,78,493	-338.8 -11858.00	-	0 0	0 0	0 0
16 Oct	57422.55	5099.8 ₹ 1,78,493	-338.8 -11858.00	-	0 0	4 140	0 0
15 Oct	56799.90	5099.8 ₹ 1,78,493	-338.8 -11858.00	-	6 210	4 140	4 140
14 Oct	56496.45	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0

10 Oct	56609.75	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	5438.6 ₹ 1,90,351	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 52500 expiring on 30DEC2025

Delta for 52500 CE is -

Historical price for 52500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 7550, which was 550 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 7550, which was 550 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 7550, which was 550 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 7000, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 7100, which was 440 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 7100, which was 440 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 7100, which was 440 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 7100, which was 440 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 7100, which was 440 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 7100, which was 440 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 6660, which was -231.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 6891.45, which was 201.45 higher than the previous day. The implied volatity was 25.71, the open interest changed by 3 which increased total open position to 16

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 6690, which was -340 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 7030, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 6900, which was 839.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 6060.4, which was 335.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 6060.4, which was 335.9 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 6060.4, which was 335.9 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 6060.4, which was 335.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 6060.4, which was 335.9 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 6060.4, which was 335.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 6060.4, which was 335.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 5715.75, which was -276 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 5715.75, which was -276 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5991.75, which was -558.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 6550.5, which was 219.45 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 6550.5, which was 219.45 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 6550.5, which was 219.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 6550.5, which was 219.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 6362.05, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 6292.9, which was 145.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 6147.7, which was 1051.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 6147.7, which was 1051.55 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 6147.7, which was 1051.55 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 6147.7, which was 1051.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 5099.8, which was -338.8 lower 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 5099.8, which was -338.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 5099.8, which was -338.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5438.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 5438.6, 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 5438.6, 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 5438.6, 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 5438.6, 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 5438.6, 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 5438.6, 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 5438.6, 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 52500 PE
Delta: -0.01 Vega: 4.15 Theta: -2.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	12.8 ₹ 448	0.75 26.25	23.27	2,127 74,445	19 665	1,139.429 39,880
8 Dec	59238.55	11.9 ₹ 416.5	0.6 21.00	22.41	481 16,835	-20 -700	1,120.429 39,215
5 Dec	59777.20	11.2 ₹ 392	-0.55 -19.25	22.37	925 32,375	-31 -1,085	1,142.429 39,985
4 Dec	59288.70	11.1 ₹ 388.5	-1.15 -40.25	20.88	805 28,175	0 0	1,176.429 41,175
3 Dec	59348.25	12.65 ₹ 442.75	-1.15 -40.25	21.07	1,120 39,200	-67 -2,345	1,176.429 41,175
2 Dec	59273.80	13.05 ₹ 456.75	-1.25 -43.75	20.79	489 17,115	-17 -595	1,243.429 43,520
1 Dec	59681.35	13.8 ₹ 483	-1.05 -36.75	21.41	1,361 47,635	-67 -2,345	1,258.429 44,045
28 Nov	59752.70	15.3 ₹ 535.5	-0.1 -3.50	20.84	1,042 36,470	-24 -840	1,325.429 46,390
27 Nov	59737.30	15.7 ₹ 549.5	-0.7 -24.50	20.69	1,529 53,515	93 3,255	1,345.429 47,090
26 Nov	59528.05	17.7 ₹ 619.5	-2.8 -98.00	20.25	1,866 65,310	80.857 2,830	1,257.429 44,010
25 Nov	58820.30	19.75 ₹ 691.25	-4.4 -154.00	18.77	714 24,990	104 3,640	1,175.571 41,145
24 Nov	58835.35	22.4 ₹ 784	-3.55 -124.25	18.75	350 12,250	-1 -35	1,072.571 37,540
21 Nov	58867.70	25.95 ₹ 908.25	2.65 92.75	18.75	1,037 36,295	2 70	1,052.571 36,840
20 Nov	59347.70	23.5 ₹ 822.5	-0.6 -21.00	19.32	312 10,920	16 560	1,050.571 36,770
19 Nov	59216.05	24 ₹ 840	-3 -105.00	18.82	292 10,220	13.857 485	1,035.571 36,245
18 Nov	58899.25	25.85 ₹ 904.75	-3.65 -127.75	18.12	165 5,775	-1 -35	1,021.714 35,760
17 Nov	58962.70	29.5 ₹ 1,032.5	-5.05 -176.75	18.58	414 14,490	-11 -385	1,022.714 35,795
14 Nov	58517.55	35.2 ₹ 1,232	-6.15 -215.25	17.71	256 8,960	0 0	1,035.714 36,250
13 Nov	58381.95	39.5 ₹ 1,382.5	-1.25 -43.75	17.59	264 9,240	2.143 75	1,031.714 36,110
12 Nov	58274.65	40 ₹ 1,400	-1.8 -63.00	17.11	618 21,630	-51 -1,785	1,027.571 35,965
11 Nov	58138.15	41 ₹ 1,435	-3.85 -134.75	16.89	240 8,400	-50 -1,750	1,067.571 37,365
10 Nov	57937.55	46 ₹ 1,610	-2.45 -85.75	16.58	1,313 45,955	-32 -1,120	1,120.571 39,220
7 Nov	57876.80	47.9 ₹ 1,676.5	-6.4 -224.00	16.35	903 31,605	-495 -17,325	1,149.571 40,235
6 Nov	57554.25	53 ₹ 1,855	-0.45 -15.75	15.85	524 18,340	-246.714 -8,635	1,645.571 57,595
4 Nov	57827.05	55 ₹ 1,925	2.35 82.25	16.25	503 17,605	-300 -10,500	1,891.286 66,195
3 Nov	58101.45	51.05 ₹ 1,786.75	-3.8 -133.00	16.50	59 2,065	4 140	2,191.286 76,695
31 Oct	57776.35	54.75 ₹ 1,916.25	-2.85 -99.75	-	81 2,835	-9 -315	2,187.286 76,555
30 Oct	58031.10	56.5 ₹ 1,977.5	2.4 84.00	16.27	226 7,910	-61 -2,135	2,198.286 76,940
29 Oct	58385.25	54.5 ₹ 1,907.5	-3.45 -120.75	16.69	222 7,770	-1 -35	2,279.286 79,775
28 Oct	58214.10	59.05 ₹ 2,066.75	-1.15 -40.25	16.59	210 7,350	4 140	2,292.286 80,230
27 Oct	58114.25	60.55 ₹ 2,119.25	-12.5 -437.50	16.43	336 11,760	-10 -350	2,290.286 80,160
24 Oct	57699.60	74.95 ₹ 2,623.25	4.8 168.00	15.96	152 5,320	8 280	2,301.286 80,545
23 Oct	58078.05	69.55 ₹ 2,434.25	-12.55 -439.25	16.08	443 15,505	-50 -1,750	2,293.286 80,265
21 Oct	58007.20	84.9 ₹ 2,971.5	6.15 215.25	16.39	43 1,505	-18 -630	2,350.286 82,260
20 Oct	58033.20	76.45 ₹ 2,675.75	-22.15 -775.25	16.27	197 6,895	-47 -1,645	2,368.286 82,890
17 Oct	57713.35	99.05 ₹ 3,466.75	-1.1 -38.50	16.20	814 28,490	-74 -2,590	2,423.286 84,815
16 Oct	57422.55	98.5 ₹ 3,447.5	-11.7 -409.50	15.51	256 8,960	-30 -1,050	2,498.286 87,440
15 Oct	56799.90	109.75 ₹ 3,841.25	-22.55 -789.25	-	166 5,810	-25 -875	2,528.286 88,490
14 Oct	56496.45	135 ₹ 4,725	9.3 325.50	14.70	139 4,865	14 490	2,551.286 89,295
13 Oct	56625.00	129.85 ₹ 4,544.75	13.8 483.00	14.81	94 3,290	8 280	2,542.286 88,980
10 Oct	56609.75	115.2 ₹ 4,032	-27.85 -974.75	14.20	489 17,115	-168 -5,880	2,535.286 88,735
9 Oct	56192.05	148.1 ₹ 5,183.5	-7.55 -264.25	14.02	62 2,170	9 315	2,705.286 94,685
8 Oct	56018.25	156.95 ₹ 5,493.25	10.45 365.75	13.79	187 6,545	13 455	2,696.286 94,370
7 Oct	56239.35	145 ₹ 5,075	-19.75 -691.25	14.03	561 19,635	-143 -5,005	2,684.286 93,950
6 Oct	56104.85	167.5 ₹ 5,862.5	-29.55 -1034.25	14.24	1,324 46,340	-238 -8,330	2,812.286 98,430
3 Oct	55589.25	199.95 ₹ 6,998.25	-30.6 -1071.00	13.75	524 18,340	152 5,320	3,051.286 1,06,795

For Nifty Bank - strike price 52500 expiring on 30DEC2025

Delta for 52500 PE is -0.01

Historical price for 52500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 12.8, which was 0.75 higher than the previous day. The implied volatity was 23.27, the open interest changed by 19 which increased total open position to 1139.4285714285713

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 11.9, which was 0.6 higher than the previous day. The implied volatity was 22.41, the open interest changed by -20 which decreased total open position to 1120.4285714285713

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 11.2, which was -0.55 lower than the previous day. The implied volatity was 22.37, the open interest changed by -31 which decreased total open position to 1142.4285714285713

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 11.1, which was -1.15 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 1176.4285714285713

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 12.65, which was -1.15 lower than the previous day. The implied volatity was 21.07, the open interest changed by -67 which decreased total open position to 1176.4285714285713

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 13.05, which was -1.25 lower than the previous day. The implied volatity was 20.79, the open interest changed by -17 which decreased total open position to 1243.4285714285713

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 13.8, which was -1.05 lower than the previous day. The implied volatity was 21.41, the open interest changed by -67 which decreased total open position to 1258.4285714285713

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 15.3, which was -0.1 lower than the previous day. The implied volatity was 20.84, the open interest changed by -24 which decreased total open position to 1325.4285714285713

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 15.7, which was -0.7 lower than the previous day. The implied volatity was 20.69, the open interest changed by 93 which increased total open position to 1345.4285714285713

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 17.7, which was -2.8 lower than the previous day. The implied volatity was 20.25, the open interest changed by 80.85714285714286 which increased total open position to 1257.4285714285713

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 19.75, which was -4.4 lower than the previous day. The implied volatity was 18.77, the open interest changed by 104 which increased total open position to 1175.5714285714287

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 22.4, which was -3.55 lower than the previous day. The implied volatity was 18.75, the open interest changed by -1 which decreased total open position to 1072.5714285714287

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 25.95, which was 2.65 higher than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 1052.5714285714287

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 23.5, which was -0.6 lower than the previous day. The implied volatity was 19.32, the open interest changed by 16 which increased total open position to 1050.5714285714287

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 24, which was -3 lower than the previous day. The implied volatity was 18.82, the open interest changed by 13.857142857142858 which increased total open position to 1035.5714285714287

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 25.85, which was -3.65 lower than the previous day. The implied volatity was 18.12, the open interest changed by -1 which decreased total open position to 1021.7142857142857

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 29.5, which was -5.05 lower than the previous day. The implied volatity was 18.58, the open interest changed by -11 which decreased total open position to 1022.7142857142857

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 35.2, which was -6.15 lower than the previous day. The implied volatity was 17.71, the open interest changed by 0 which decreased total open position to 1035.7142857142858

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 39.5, which was -1.25 lower than the previous day. The implied volatity was 17.59, the open interest changed by 2.142857142857143 which increased total open position to 1031.7142857142858

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 40, which was -1.8 lower than the previous day. The implied volatity was 17.11, the open interest changed by -51 which decreased total open position to 1027.5714285714287

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 41, which was -3.85 lower than the previous day. The implied volatity was 16.89, the open interest changed by -50 which decreased total open position to 1067.5714285714287

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 46, which was -2.45 lower than the previous day. The implied volatity was 16.58, the open interest changed by -32 which decreased total open position to 1120.5714285714287

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 47.9, which was -6.4 lower than the previous day. The implied volatity was 16.35, the open interest changed by -495 which decreased total open position to 1149.5714285714287

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 53, which was -0.45 lower than the previous day. The implied volatity was 15.85, the open interest changed by -246.71428571428572 which decreased total open position to 1645.5714285714287

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 55, which was 2.35 higher than the previous day. The implied volatity was 16.25, the open interest changed by -300 which decreased total open position to 1891.2857142857142

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 51.05, which was -3.8 lower than the previous day. The implied volatity was 16.50, the open interest changed by 4 which increased total open position to 2191.285714285714

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 54.75, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 2187.285714285714

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 56.5, which was 2.4 higher than the previous day. The implied volatity was 16.27, the open interest changed by -61 which decreased total open position to 2198.285714285714

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 54.5, which was -3.45 lower than the previous day. The implied volatity was 16.69, the open interest changed by -1 which decreased total open position to 2279.285714285714

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 59.05, which was -1.15 lower than the previous day. The implied volatity was 16.59, the open interest changed by 4 which increased total open position to 2292.285714285714

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 60.55, which was -12.5 lower than the previous day. The implied volatity was 16.43, the open interest changed by -10 which decreased total open position to 2290.285714285714

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 74.95, which was 4.8 higher than the previous day. The implied volatity was 15.96, the open interest changed by 8 which increased total open position to 2301.285714285714

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 69.55, which was -12.55 lower than the previous day. The implied volatity was 16.08, the open interest changed by -50 which decreased total open position to 2293.285714285714

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 84.9, which was 6.15 higher than the previous day. The implied volatity was 16.39, the open interest changed by -18 which decreased total open position to 2350.285714285714

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 76.45, which was -22.15 lower than the previous day. The implied volatity was 16.27, the open interest changed by -47 which decreased total open position to 2368.285714285714

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 99.05, which was -1.1 lower than the previous day. The implied volatity was 16.20, the open interest changed by -74 which decreased total open position to 2423.285714285714

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 98.5, which was -11.7 lower than the previous day. The implied volatity was 15.51, the open interest changed by -30 which decreased total open position to 2498.285714285714

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 109.75, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2528.285714285714

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 135, which was 9.3 higher than the previous day. The implied volatity was 14.70, the open interest changed by 14 which increased total open position to 2551.285714285714

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 129.85, which was 13.8 higher than the previous day. The implied volatity was 14.81, the open interest changed by 8 which increased total open position to 2542.285714285714

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 115.2, which was -27.85 lower than the previous day. The implied volatity was 14.20, the open interest changed by -168 which decreased total open position to 2535.285714285714

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 148.1, which was -7.55 lower than the previous day. The implied volatity was 14.02, the open interest changed by 9 which increased total open position to 2705.285714285714

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 156.95, which was 10.45 higher than the previous day. The implied volatity was 13.79, the open interest changed by 13 which increased total open position to 2696.285714285714

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 145, which was -19.75 lower than the previous day. The implied volatity was 14.03, the open interest changed by -143 which decreased total open position to 2684.285714285714

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 167.5, which was -29.55 lower than the previous day. The implied volatity was 14.24, the open interest changed by -238 which decreased total open position to 2812.285714285714

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 199.95, which was -30.6 lower than the previous day. The implied volatity was 13.75, the open interest changed by 152 which increased total open position to 3051.285714285714

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