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 53000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	6506.15 ₹ 2,27,715.25	-43.95 -1538.25	-	7 245	-3 -105	847 29,645
8 Dec	59238.55	6550.1 ₹ 2,29,253.5	-336.25 -11768.75	28.38	3 105	-2 -70	849 29,715
5 Dec	59777.20	6886.35 ₹ 2,41,022.25	276.35 9672.25	-	9 315	-2 -70	851 29,785
4 Dec	59288.70	6610 ₹ 2,31,350	-66.2 -2317.00	-	10 350	-5 -175	852 29,820
3 Dec	59348.25	6721.75 ₹ 2,35,261.25	56.75 1986.25	-	35 1,225	-6 -210	857 29,995
2 Dec	59273.80	6665 ₹ 2,33,275	-284.3 -9950.50	-	2 70	-1 -35	864 30,240
1 Dec	59681.35	6949.3 ₹ 2,43,225.5	-47.1 -1648.50	-	4 140	0 0	867 30,345
28 Nov	59752.70	6996.4 ₹ 2,44,874	42.35 1482.25	-	8 280	-7 -245	868 30,380
27 Nov	59737.30	6954.05 ₹ 2,43,391.75	215.5 7542.50	-	46 1,610	11 385	876 30,660
26 Nov	59528.05	6767 ₹ 2,36,845	685.85 24004.75	-	56 1,960	29 1,015	864 30,240
25 Nov	58820.30	6081.35 ₹ 2,12,847.25	-116.55 -4079.25	-	113 3,955	76 2,660	834 29,190
24 Nov	58835.35	6058.65 ₹ 2,12,052.75	-140.3 -4910.50	-	323 11,305	281 9,835	758 26,530
21 Nov	58867.70	6161.9 ₹ 2,15,666.5	-520.8 -18228.00	-	110 3,850	59 2,065	476 16,660
20 Nov	59347.70	6695.95 ₹ 2,34,358.25	174.2 6097.00	-	200 7,000	173 6,055	417 14,595
19 Nov	59216.05	6530 ₹ 2,28,550	155 5425.00	-	89 3,115	72 2,520	243 8,505
18 Nov	58899.25	6375 ₹ 2,23,125	66.25 2318.75	-	4 140	3 105	172 6,020
17 Nov	58962.70	6310.15 ₹ 2,20,855.25	377.35 13207.25	-	50 1,750	39 1,365	169 5,915
14 Nov	58517.55	5905.85 ₹ 2,06,704.75	42.85 1499.75	-	25 875	4 140	109 3,815
13 Nov	58381.95	5861.85 ₹ 2,05,164.75	-13.15 -460.25	-	18 630	10 350	105 3,675
12 Nov	58274.65	5875 ₹ 2,05,625	211 7385.00	-	12 420	5 175	92 3,220
11 Nov	58138.15	5665 ₹ 1,98,275	104.8 3668.00	-	11 385	8 280	85 2,975
10 Nov	57937.55	5560.2 ₹ 1,94,607	114.05 3991.75	-	9 315	8 280	77 2,695
7 Nov	57876.80	5449.65 ₹ 1,90,737.75	224.65 7862.75	-	11 385	9 315	69 2,415
6 Nov	57554.25	5225 ₹ 1,82,875	-263.1 -9208.50	-	6 210	5 175	59 2,065
4 Nov	57827.05	5476.35 ₹ 1,91,672.25	-248.65 -8702.75	-	4 140	2 70	54 1,890
3 Nov	58101.45	5725 ₹ 2,00,375	148.85 5209.75	-	3 105	0 0	50 1,750
31 Oct	57776.35	5576.15 ₹ 1,95,165.25	-474.9 -16621.50	-	2 70	0 0	50 1,750
30 Oct	58031.10	6051.05 ₹ 2,11,786.75	268.8 9408.00	-	0 0	0 0	0 0
29 Oct	58385.25	6051.05 ₹ 2,11,786.75	268.8 9408.00	-	1 35	0 0	50 1,750
28 Oct	58214.10	5769.85 ₹ 2,01,944.75	119.85 4194.75	-	11 385	7 245	47 1,645
27 Oct	58114.25	5650 ₹ 1,97,750	291.95 10218.25	-	40 1,400	35 1,225	39 1,365
24 Oct	57699.60	5353.45 ₹ 1,87,370.75	-320.35 -11212.25	-	2 70	1 35	3 105

23 Oct	58078.05	5673.8 ₹ 1,98,583	991.4 34699.00	-	0 0	0 0	0 0
21 Oct	58007.20	5673.8 ₹ 1,98,583	991.4 34699.00	-	0 0	1 35	0 0
20 Oct	58033.20	5673.8 ₹ 1,98,583	991.4 34699.00	-	1 35	0 0	1 35
17 Oct	57713.35	4682.4 ₹ 1,63,884	1357.9 47526.50	-	0 0	0 0	0 0
16 Oct	57422.55	4682.4 ₹ 1,63,884	1357.9 47526.50	-	0 0	1 35	0 0
15 Oct	56799.90	4682.4 ₹ 1,63,884	1357.9 47526.50	-	1 35	0 0	0 0
14 Oct	56496.45	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3324.5 ₹ 1,16,357.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 53000 expiring on 30DEC2025

Delta for 53000 CE is -

Historical price for 53000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 6506.15, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 847

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 6550.1, which was -336.25 lower than the previous day. The implied volatity was 28.38, the open interest changed by -2 which decreased total open position to 849

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 6886.35, which was 276.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 851

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 6610, which was -66.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 852

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 6721.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 857

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 6665, which was -284.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 864

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 6949.3, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 867

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 6996.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 868

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 6954.05, which was 215.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 876

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 6767, which was 685.85 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 864

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 6081.35, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 834

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 6058.65, which was -140.3 lower than the previous day. The implied volatity was -, the open interest changed by 281 which increased total open position to 758

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 6161.9, which was -520.8 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 476

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 6695.95, which was 174.2 higher than the previous day. The implied volatity was -, the open interest changed by 173 which increased total open position to 417

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 6530, which was 155 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 243

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 6375, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 172

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 6310.15, which was 377.35 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 169

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 5905.85, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 109

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 5861.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 105

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 5875, which was 211 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 92

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 5665, which was 104.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 85

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 5560.2, which was 114.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 77

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 5449.65, which was 224.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 69

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 5225, which was -263.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 59

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5476.35, which was -248.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 54

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 5725, which was 148.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 5576.15, which was -474.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 6051.05, which was 268.8 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 6051.05, which was 268.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 5769.85, which was 119.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 47

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 5650, which was 291.95 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 39

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 5353.45, which was -320.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 5673.8, which was 991.4 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 5673.8, which was 991.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 5673.8, which was 991.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 4682.4, which was 1357.9 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 4682.4, which was 1357.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 4682.4, which was 1357.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 3324.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 53000 PE
Delta: -0.01 Vega: 4.27 Theta: -2.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	12.35 ₹ 432.25	0.05 1.75	21.63	5,351 1,87,285	-140 -4,900	3,951 1,38,285
8 Dec	59238.55	11.85 ₹ 414.75	0.55 19.25	20.90	3,355 1,17,425	-161 -5,635	4,087 1,43,045
5 Dec	59777.20	11.9 ₹ 416.5	-0.05 -1.75	21.16	5,462 1,91,170	-71 -2,485	4,264 1,49,240
4 Dec	59288.70	11.4 ₹ 399	-1.6 -56.00	19.59	3,273 1,14,555	-592 -20,720	4,337 1,51,795
3 Dec	59348.25	12.6 ₹ 441	-1.7 -59.50	19.71	2,817 98,595	-409 -14,315	4,929 1,72,515
2 Dec	59273.80	14.05 ₹ 491.75	-1 -35.00	19.65	2,453 85,855	-136 -4,760	5,395 1,88,825
1 Dec	59681.35	14.7 ₹ 514.5	-0.75 -26.25	20.28	4,600 1,61,000	-197 -6,895	5,532 1,93,620
28 Nov	59752.70	15.4 ₹ 539	-0.9 -31.50	19.60	4,894 1,71,290	362 12,670	5,722 2,00,270
27 Nov	59737.30	15.5 ₹ 542.5	-2.25 -78.75	19.43	7,881 2,75,835	526 18,410	5,356 1,87,460
26 Nov	59528.05	16.05 ₹ 561.75	-6.4 -224.00	18.75	7,301 2,55,535	456 15,960	4,830 1,69,050
25 Nov	58820.30	20.05 ₹ 701.75	-5.35 -187.25	17.55	4,367 1,52,845	327 11,445	4,362 1,52,670
24 Nov	58835.35	25.4 ₹ 889	-3.85 -134.75	17.84	2,125 74,375	849 29,715	3,978 1,39,230
21 Nov	58867.70	29.25 ₹ 1,023.75	2.55 89.25	17.85	2,473 86,555	571 19,985	3,129 1,09,515
20 Nov	59347.70	27.25 ₹ 953.75	1.55 54.25	18.51	2,135 74,725	209 7,315	2,560 89,600
19 Nov	59216.05	26.15 ₹ 915.25	-3.45 -120.75	17.93	1,231 43,085	304 10,640	2,350 82,250
18 Nov	58899.25	27.85 ₹ 974.75	-3.8 -133.00	17.14	975 34,125	360 12,600	2,041 71,435
17 Nov	58962.70	30.65 ₹ 1,072.75	-6.6 -231.00	17.50	752 26,320	65 2,275	1,687 59,045
14 Nov	58517.55	37.1 ₹ 1,298.5	-10.05 -351.75	16.68	937 32,795	177 6,195	1,622 56,770
13 Nov	58381.95	46.1 ₹ 1,613.5	2 70.00	16.86	1,366 47,810	-154 -5,390	1,456 50,960
12 Nov	58274.65	43.5 ₹ 1,522.5	-5.9 -206.50	16.18	3,349 1,17,215	511 17,885	1,580 55,300
11 Nov	58138.15	49.9 ₹ 1,746.5	-5.4 -189.00	16.31	550 19,250	115 4,025	1,071 37,485
10 Nov	57937.55	55.7 ₹ 1,949.5	-3.1 -108.50	15.96	657 22,995	34 1,190	961 33,635
7 Nov	57876.80	56.5 ₹ 1,977.5	-9.55 -334.25	15.68	533 18,655	-19 -665	929 32,515
6 Nov	57554.25	66 ₹ 2,310	-2.05 -71.75	15.33	354 12,390	-34 -1,190	948 33,180
4 Nov	57827.05	68.9 ₹ 2,411.5	1.05 36.75	15.79	243 8,505	-59 -2,065	983 34,405
3 Nov	58101.45	67 ₹ 2,345	-3.7 -129.50	16.21	494 17,290	121 4,235	1,041 36,435
31 Oct	57776.35	72 ₹ 2,520	-3.05 -106.75	-	347 12,145	-21 -735	916 32,060
30 Oct	58031.10	71.75 ₹ 2,511.25	0.9 31.50	15.90	292 10,220	35 1,225	938 32,830
29 Oct	58385.25	72 ₹ 2,520	-7.95 -278.25	16.47	526 18,410	321 11,235	904 31,640
28 Oct	58214.10	79 ₹ 2,765	-4.1 -143.50	16.43	231 8,085	31 1,085	583 20,405
27 Oct	58114.25	80.5 ₹ 2,817.5	-17 -595.00	16.25	196 6,860	-6 -210	553 19,355
24 Oct	57699.60	94.95 ₹ 3,323.25	-1.45 -50.75	15.63	160 5,600	25 875	569 19,915
23 Oct	58078.05	97.5 ₹ 3,412.5	-9.2 -322.00	16.11	233 8,155	2 70	545 19,075
21 Oct	58007.20	108 ₹ 3,780	5.9 206.50	16.13	38 1,330	8 280	537 18,795
20 Oct	58033.20	101 ₹ 3,535	-24.6 -861.00	16.13	382 13,370	76 2,660	526 18,410
17 Oct	57713.35	120.95 ₹ 4,233.25	-8 -280.00	15.82	369 12,915	117 4,095	451 15,785
16 Oct	57422.55	125.3 ₹ 4,385.5	-15.55 -544.25	15.25	256 8,960	-60 -2,100	332 11,620
15 Oct	56799.90	140.45 ₹ 4,915.75	-27.1 -948.50	-	201 7,035	-24 -840	392 13,720
14 Oct	56496.45	165.1 ₹ 5,778.5	6.85 239.75	14.29	294 10,290	103 3,605	416 14,560
13 Oct	56625.00	162 ₹ 5,670	16.8 588.00	14.49	207 7,245	45 1,575	309 10,815
10 Oct	56609.75	140.25 ₹ 4,908.75	-39.95 -1398.25	13.77	239 8,365	86 3,010	255 8,925
9 Oct	56192.05	184.45 ₹ 6,455.75	-14 -490.00	13.68	34 1,190	10 350	170 5,950
8 Oct	56018.25	200 ₹ 7,000	15.5 542.50	13.54	182 6,370	43 1,505	159 5,565
7 Oct	56239.35	185 ₹ 6,475	-29.3 -1025.50	13.79	134 4,690	71 2,485	115 4,025
6 Oct	56104.85	211.25 ₹ 7,393.75	-674.9 -23621.50	14.00	65 2,275	44 1,540	44 1,540
3 Oct	55589.25	886.15 ₹ 31,015.25	0 0.00	3.25	0 0	0 0	0 0

For Nifty Bank - strike price 53000 expiring on 30DEC2025

Delta for 53000 PE is -0.01

Historical price for 53000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by -140 which decreased total open position to 3951

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 11.85, which was 0.55 higher than the previous day. The implied volatity was 20.90, the open interest changed by -161 which decreased total open position to 4087

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 11.9, which was -0.05 lower than the previous day. The implied volatity was 21.16, the open interest changed by -71 which decreased total open position to 4264

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 11.4, which was -1.6 lower than the previous day. The implied volatity was 19.59, the open interest changed by -592 which decreased total open position to 4337

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 12.6, which was -1.7 lower than the previous day. The implied volatity was 19.71, the open interest changed by -409 which decreased total open position to 4929

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 14.05, which was -1 lower than the previous day. The implied volatity was 19.65, the open interest changed by -136 which decreased total open position to 5395

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 14.7, which was -0.75 lower than the previous day. The implied volatity was 20.28, the open interest changed by -197 which decreased total open position to 5532

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 15.4, which was -0.9 lower than the previous day. The implied volatity was 19.60, the open interest changed by 362 which increased total open position to 5722

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 15.5, which was -2.25 lower than the previous day. The implied volatity was 19.43, the open interest changed by 526 which increased total open position to 5356

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 16.05, which was -6.4 lower than the previous day. The implied volatity was 18.75, the open interest changed by 456 which increased total open position to 4830

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 20.05, which was -5.35 lower than the previous day. The implied volatity was 17.55, the open interest changed by 327 which increased total open position to 4362

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 25.4, which was -3.85 lower than the previous day. The implied volatity was 17.84, the open interest changed by 849 which increased total open position to 3978

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 29.25, which was 2.55 higher than the previous day. The implied volatity was 17.85, the open interest changed by 571 which increased total open position to 3129

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 27.25, which was 1.55 higher than the previous day. The implied volatity was 18.51, the open interest changed by 209 which increased total open position to 2560

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 26.15, which was -3.45 lower than the previous day. The implied volatity was 17.93, the open interest changed by 304 which increased total open position to 2350

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 27.85, which was -3.8 lower than the previous day. The implied volatity was 17.14, the open interest changed by 360 which increased total open position to 2041

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 30.65, which was -6.6 lower than the previous day. The implied volatity was 17.50, the open interest changed by 65 which increased total open position to 1687

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 37.1, which was -10.05 lower than the previous day. The implied volatity was 16.68, the open interest changed by 177 which increased total open position to 1622

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 46.1, which was 2 higher than the previous day. The implied volatity was 16.86, the open interest changed by -154 which decreased total open position to 1456

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 43.5, which was -5.9 lower than the previous day. The implied volatity was 16.18, the open interest changed by 511 which increased total open position to 1580

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 49.9, which was -5.4 lower than the previous day. The implied volatity was 16.31, the open interest changed by 115 which increased total open position to 1071

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 55.7, which was -3.1 lower than the previous day. The implied volatity was 15.96, the open interest changed by 34 which increased total open position to 961

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 56.5, which was -9.55 lower than the previous day. The implied volatity was 15.68, the open interest changed by -19 which decreased total open position to 929

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 66, which was -2.05 lower than the previous day. The implied volatity was 15.33, the open interest changed by -34 which decreased total open position to 948

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 68.9, which was 1.05 higher than the previous day. The implied volatity was 15.79, the open interest changed by -59 which decreased total open position to 983

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 67, which was -3.7 lower than the previous day. The implied volatity was 16.21, the open interest changed by 121 which increased total open position to 1041

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 72, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 916

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 71.75, which was 0.9 higher than the previous day. The implied volatity was 15.90, the open interest changed by 35 which increased total open position to 938

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 72, which was -7.95 lower than the previous day. The implied volatity was 16.47, the open interest changed by 321 which increased total open position to 904

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 79, which was -4.1 lower than the previous day. The implied volatity was 16.43, the open interest changed by 31 which increased total open position to 583

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 80.5, which was -17 lower than the previous day. The implied volatity was 16.25, the open interest changed by -6 which decreased total open position to 553

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 94.95, which was -1.45 lower than the previous day. The implied volatity was 15.63, the open interest changed by 25 which increased total open position to 569

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 97.5, which was -9.2 lower than the previous day. The implied volatity was 16.11, the open interest changed by 2 which increased total open position to 545

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 108, which was 5.9 higher than the previous day. The implied volatity was 16.13, the open interest changed by 8 which increased total open position to 537

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 101, which was -24.6 lower than the previous day. The implied volatity was 16.13, the open interest changed by 76 which increased total open position to 526

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 120.95, which was -8 lower than the previous day. The implied volatity was 15.82, the open interest changed by 117 which increased total open position to 451

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 125.3, which was -15.55 lower than the previous day. The implied volatity was 15.25, the open interest changed by -60 which decreased total open position to 332

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 140.45, which was -27.1 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 392

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 165.1, which was 6.85 higher than the previous day. The implied volatity was 14.29, the open interest changed by 103 which increased total open position to 416

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 162, which was 16.8 higher than the previous day. The implied volatity was 14.49, the open interest changed by 45 which increased total open position to 309

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 140.25, which was -39.95 lower than the previous day. The implied volatity was 13.77, the open interest changed by 86 which increased total open position to 255

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 184.45, which was -14 lower than the previous day. The implied volatity was 13.68, the open interest changed by 10 which increased total open position to 170

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 200, which was 15.5 higher than the previous day. The implied volatity was 13.54, the open interest changed by 43 which increased total open position to 159

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 185, which was -29.3 lower than the previous day. The implied volatity was 13.79, the open interest changed by 71 which increased total open position to 115

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 211.25, which was -674.9 lower than the previous day. The implied volatity was 14.00, the open interest changed by 44 which increased total open position to 44

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 886.15, which was 0 lower than the previous day. The implied volatity was 3.25, 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