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 53500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
8 Dec	59238.55	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	105 3,675
5 Dec	59777.20	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
4 Dec	59288.70	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
3 Dec	59348.25	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
2 Dec	59273.80	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
1 Dec	59681.35	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
28 Nov	59752.70	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	0 0	0 0
27 Nov	59737.30	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	0 0	-1 -35	0 0
26 Nov	59528.05	6271.9 ₹ 2,19,516.5	671.9 23516.50	-	27 945	-1 -35	105 3,675
25 Nov	58820.30	5600 ₹ 1,96,000	-340 -11900.00	-	36 1,260	25 875	103 3,605
24 Nov	58835.35	5940 ₹ 2,07,900	230 8050.00	24.05	49 1,715	45 1,575	77 2,695
21 Nov	58867.70	5710 ₹ 1,99,850	-510.5 -17867.50	-	10 350	2 70	31 1,085
20 Nov	59347.70	6220.5 ₹ 2,17,717.5	196.7 6884.50	-	4 140	3 105	28 980
19 Nov	59216.05	6047.4 ₹ 2,11,659	196.2 6867.00	-	15 525	12 420	25 875
18 Nov	58899.25	5851.2 ₹ 2,04,792	22.6 791.00	-	1 35	0 0	13 455
17 Nov	58962.70	5828.6 ₹ 2,04,001	318.05 11131.75	-	25 875	10 350	19 665
14 Nov	58517.55	5528.8 ₹ 1,93,508	160.55 5619.25	-	3 105	0 0	9 315
13 Nov	58381.95	5368.25 ₹ 1,87,888.75	27.65 967.75	-	1 35	0 0	9 315
12 Nov	58274.65	5340.6 ₹ 1,86,921	142.2 4977.00	-	1 35	0 0	9 315
11 Nov	58138.15	5198.4 ₹ 1,81,944	74.4 2604.00	-	1 35	0 0	9 315
10 Nov	57937.55	5124 ₹ 1,79,340	124.45 4355.75	10.27	1 35	0 0	9 315
7 Nov	57876.80	4975.2 ₹ 1,74,132	209.1 7318.50	-	2 70	0 0	9 315
6 Nov	57554.25	4766.1 ₹ 1,66,813.5	-308.7 -10804.50	-	2 70	-1 -35	10 350
4 Nov	57827.05	5074.8 ₹ 1,77,618	-510.8 -17878.00	-	0 0	0 0	0 0
3 Nov	58101.45	5074.8 ₹ 1,77,618	-510.8 -17878.00	-	0 0	1 35	0 0
31 Oct	57776.35	5074.8 ₹ 1,77,618	-510.8 -17878.00	-	1 35	0 0	10 350
30 Oct	58031.10	5585.6 ₹ 1,95,496	435.6 15246.00	-	0 0	1 35	0 0
29 Oct	58385.25	5585.6 ₹ 1,95,496	435.6 15246.00	-	1 35	0 0	9 315
28 Oct	58214.10	5150 ₹ 1,80,250	264.1 9243.50	-	1 35	0 0	8 280
27 Oct	58114.25	4881.4 ₹ 1,70,849	655.8 22953.00	-	0 0	0 0	0 0
24 Oct	57699.60	4881.4 ₹ 1,70,849	655.8 22953.00	-	2 70	0 0	8 280

23 Oct	58078.05	4225.6 ₹ 1,47,896	230.15 8055.25	-	0 0	0 0	0 0
21 Oct	58007.20	4225.6 ₹ 1,47,896	230.15 8055.25	-	0 0	0 0	0 0
20 Oct	58033.20	4225.6 ₹ 1,47,896	230.15 8055.25	-	0 0	0 0	0 0
17 Oct	57713.35	4225.6 ₹ 1,47,896	230.15 8055.25	-	0 0	0 0	0 0
16 Oct	57422.55	4225.6 ₹ 1,47,896	230.15 8055.25	-	0 0	0 0	0 0
15 Oct	56799.90	4225.6 ₹ 1,47,896	230.15 8055.25	-	1 35	0 0	8 280
14 Oct	56496.45	3995.45 ₹ 1,39,840.75	340.5 11917.50	-	5 175	0 0	4 140
13 Oct	56625.00	3654.95 ₹ 1,27,923.25	403.75 14131.25	-	0 0	0 0	0 0
10 Oct	56609.75	3654.95 ₹ 1,27,923.25	403.75 14131.25	-	0 0	0 0	0 0
9 Oct	56192.05	3654.95 ₹ 1,27,923.25	403.75 14131.25	-	0 0	3 105	0 0
8 Oct	56018.25	3654.95 ₹ 1,27,923.25	403.75 14131.25	6.93	6 210	3 105	4 140
7 Oct	56239.35	3251.2 ₹ 1,13,792	254.15 8895.25	-	0 0	0 0	0 0
6 Oct	56104.85	3251.2 ₹ 1,13,792	254.15 8895.25	-	0 0	1 35	0 0
3 Oct	55589.25	3251.2 ₹ 1,13,792	254.15 8895.25	-	1 35	0 0	0 0

For Nifty Bank - strike price 53500 expiring on 30DEC2025

Delta for 53500 CE is -

Historical price for 53500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 6271.9, which was 671.9 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 6271.9, which was 671.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 6271.9, which was 671.9 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 6271.9, which was 671.9 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 6271.9, which was 671.9 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 6271.9, which was 671.9 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 6271.9, which was 671.9 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 6271.9, which was 671.9 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 6271.9, which was 671.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 6271.9, which was 671.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 105

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 5600, which was -340 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 103

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 5940, which was 230 higher than the previous day. The implied volatity was 24.05, the open interest changed by 45 which increased total open position to 77

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 5710, which was -510.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 31

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 6220.5, which was 196.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 6047.4, which was 196.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 25

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 5851.2, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 5828.6, which was 318.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 19

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 5528.8, which was 160.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 5368.25, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 5340.6, which was 142.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 5198.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 5124, which was 124.45 higher than the previous day. The implied volatity was 10.27, the open interest changed by 0 which decreased total open position to 9

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4975.2, which was 209.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 4766.1, which was -308.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5074.8, which was -510.8 lower 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 5074.8, which was -510.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 5074.8, which was -510.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 5585.6, which was 435.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 5585.6, which was 435.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 5150, which was 264.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 4881.4, which was 655.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 4881.4, which was 655.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 4225.6, which was 230.15 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 4225.6, which was 230.15 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 4225.6, which was 230.15 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 4225.6, which was 230.15 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 4225.6, which was 230.15 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 4225.6, which was 230.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3995.45, which was 340.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3654.95, which was 403.75 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 3654.95, which was 403.75 higher 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 3654.95, which was 403.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3654.95, which was 403.75 higher than the previous day. The implied volatity was 6.93, the open interest changed by 3 which increased total open position to 4

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3251.2, which was 254.15 higher 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 3251.2, which was 254.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 3251.2, which was 254.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 53500 PE
Delta: -0.01 Vega: 4.79 Theta: -2.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	13.45 ₹ 470.75	-0.9 -31.50	20.34	2,525 88,375	-138 -4,830	1,693 59,255
8 Dec	59238.55	14.45 ₹ 505.75	0.9 31.50	19.95	2,591 90,685	-64 -2,240	1,832 64,120
5 Dec	59777.20	13.7 ₹ 479.5	0.1 3.50	20.15	2,407 84,245	266 9,310	1,896 66,360
4 Dec	59288.70	13.05 ₹ 456.75	-1.45 -50.75	18.56	2,093 73,255	-28 -980	1,639 57,365
3 Dec	59348.25	13.9 ₹ 486.5	-2.95 -103.25	18.62	2,363 82,705	-241 -8,435	1,669 58,415
2 Dec	59273.80	15 ₹ 525	-2.85 -99.75	18.48	1,698 59,430	-80 -2,800	1,920 67,200
1 Dec	59681.35	18 ₹ 630	-0.65 -22.75	19.51	1,842 64,470	-53 -1,855	2,007 70,245
28 Nov	59752.70	18.05 ₹ 631.75	-1.5 -52.50	18.76	1,565 54,775	68 2,380	2,099 73,465
27 Nov	59737.30	18 ₹ 630	-3 -105.00	18.57	5,350 1,87,250	495 17,325	2,040 71,400
26 Nov	59528.05	18.3 ₹ 640.5	-8.3 -290.50	17.87	4,720 1,65,200	401 14,035	1,551 54,285
25 Nov	58820.30	33.5 ₹ 1,172.5	2.1 73.50	17.71	1,705 59,675	233 8,155	1,151 40,285
24 Nov	58835.35	30.5 ₹ 1,067.5	-4.45 -155.75	17.02	650 22,750	18 630	918 32,130
21 Nov	58867.70	35.8 ₹ 1,253	3.6 126.00	17.19	984 34,440	-113 -3,955	902 31,570
20 Nov	59347.70	32.8 ₹ 1,148	-0.2 -7.00	17.83	672 23,520	154 5,390	1,014 35,490
19 Nov	59216.05	33.35 ₹ 1,167.25	-6.05 -211.75	17.41	471 16,485	109 3,815	861 30,135
18 Nov	58899.25	38 ₹ 1,330	1.3 45.50	16.80	1,494 52,290	-240 -8,400	752 26,320
17 Nov	58962.70	34.95 ₹ 1,223.25	-10.35 -362.25	16.68	614 21,490	92 3,220	992 34,720
14 Nov	58517.55	45 ₹ 1,575	-9.45 -330.75	16.03	254 8,890	92 3,220	901 31,535
13 Nov	58381.95	54.1 ₹ 1,893.5	1.5 52.50	16.13	297 10,395	-12 -420	809 28,315
12 Nov	58274.65	52.9 ₹ 1,851.5	-6.2 -217.00	15.55	359 12,565	14 490	820 28,700
11 Nov	58138.15	59 ₹ 2,065	-6.15 -215.25	15.64	202 7,070	11 385	806 28,210
10 Nov	57937.55	68 ₹ 2,380	-1.9 -66.50	15.35	203 7,105	13 455	795 27,825
7 Nov	57876.80	67.7 ₹ 2,369.5	-10.6 -371.00	15.03	220 7,700	1 35	782 27,370
6 Nov	57554.25	79.3 ₹ 2,775.5	-0.7 -24.50	14.69	79 2,765	15 525	781 27,335
4 Nov	57827.05	82 ₹ 2,870	1.45 50.75	15.16	60 2,100	11 385	766 26,810
3 Nov	58101.45	79.5 ₹ 2,782.5	-5.65 -197.75	15.59	107 3,745	3 105	755 26,425
31 Oct	57776.35	86.45 ₹ 3,025.75	-2.6 -91.00	-	43 1,505	6 210	752 26,320
30 Oct	58031.10	88.05 ₹ 3,081.75	4.2 147.00	15.42	122 4,270	-35 -1,225	746 26,110
29 Oct	58385.25	82.3 ₹ 2,880.5	-1.25 -43.75	15.79	156 5,460	2 70	781 27,335
28 Oct	58214.10	87.8 ₹ 3,073	-4.45 -155.75	15.65	101 3,535	41 1,435	780 27,300
27 Oct	58114.25	91.3 ₹ 3,195.5	-21.35 -747.25	15.54	66 2,310	-22 -770	739 25,865
24 Oct	57699.60	115 ₹ 4,025	6.55 229.25	15.15	154 5,390	-59 -2,065	760 26,600
23 Oct	58078.05	106 ₹ 3,710	-10.35 -362.25	15.28	75 2,625	-20 -700	819 28,665
21 Oct	58007.20	116 ₹ 4,060	2.25 78.75	15.26	8 280	2 70	838 29,330
20 Oct	58033.20	113 ₹ 3,955	-31.65 -1107.75	15.42	146 5,110	-5 -175	836 29,260
17 Oct	57713.35	132.5 ₹ 4,637.5	-11.45 -400.75	15.03	206 7,210	-43 -1,505	841 29,435
16 Oct	57422.55	149 ₹ 5,215	-18.85 -659.75	14.75	387 13,545	-6 -210	892 31,220
15 Oct	56799.90	169.65 ₹ 5,937.75	-31.45 -1100.75	-	186 6,510	138 4,830	899 31,465
14 Oct	56496.45	212.8 ₹ 7,448	20.1 703.50	14.09	226 7,910	137 4,795	762 26,670
13 Oct	56625.00	191.8 ₹ 6,713	14.55 509.25	13.96	136 4,760	123 4,305	625 21,875
10 Oct	56609.75	165.85 ₹ 5,804.75	-56.35 -1972.25	13.23	368 12,880	252 8,820	501 17,535
9 Oct	56192.05	222.55 ₹ 7,789.25	-41.35 -1447.25	13.22	127 4,445	112 3,920	250 8,750
8 Oct	56018.25	263.9 ₹ 9,236.5	-787.2 -27552.00	13.47	143 5,005	138 4,830	138 4,830
7 Oct	56239.35	1051.1 ₹ 36,788.5	0 0.00	3.35	0 0	0 0	0 0
6 Oct	56104.85	1051.1 ₹ 36,788.5	0 0.00	3.26	0 0	0 0	0 0
3 Oct	55589.25	1051.1 ₹ 36,788.5	0 0.00	2.83	0 0	0 0	0 0

For Nifty Bank - strike price 53500 expiring on 30DEC2025

Delta for 53500 PE is -0.01

Historical price for 53500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 13.45, which was -0.9 lower than the previous day. The implied volatity was 20.34, the open interest changed by -138 which decreased total open position to 1693

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 14.45, which was 0.9 higher than the previous day. The implied volatity was 19.95, the open interest changed by -64 which decreased total open position to 1832

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 13.7, which was 0.1 higher than the previous day. The implied volatity was 20.15, the open interest changed by 266 which increased total open position to 1896

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 13.05, which was -1.45 lower than the previous day. The implied volatity was 18.56, the open interest changed by -28 which decreased total open position to 1639

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 13.9, which was -2.95 lower than the previous day. The implied volatity was 18.62, the open interest changed by -241 which decreased total open position to 1669

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 15, which was -2.85 lower than the previous day. The implied volatity was 18.48, the open interest changed by -80 which decreased total open position to 1920

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 18, which was -0.65 lower than the previous day. The implied volatity was 19.51, the open interest changed by -53 which decreased total open position to 2007

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 18.05, which was -1.5 lower than the previous day. The implied volatity was 18.76, the open interest changed by 68 which increased total open position to 2099

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 18, which was -3 lower than the previous day. The implied volatity was 18.57, the open interest changed by 495 which increased total open position to 2040

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 18.3, which was -8.3 lower than the previous day. The implied volatity was 17.87, the open interest changed by 401 which increased total open position to 1551

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 33.5, which was 2.1 higher than the previous day. The implied volatity was 17.71, the open interest changed by 233 which increased total open position to 1151

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 30.5, which was -4.45 lower than the previous day. The implied volatity was 17.02, the open interest changed by 18 which increased total open position to 918

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 35.8, which was 3.6 higher than the previous day. The implied volatity was 17.19, the open interest changed by -113 which decreased total open position to 902

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 32.8, which was -0.2 lower than the previous day. The implied volatity was 17.83, the open interest changed by 154 which increased total open position to 1014

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 33.35, which was -6.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 109 which increased total open position to 861

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 38, which was 1.3 higher than the previous day. The implied volatity was 16.80, the open interest changed by -240 which decreased total open position to 752

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 34.95, which was -10.35 lower than the previous day. The implied volatity was 16.68, the open interest changed by 92 which increased total open position to 992

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 45, which was -9.45 lower than the previous day. The implied volatity was 16.03, the open interest changed by 92 which increased total open position to 901

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 54.1, which was 1.5 higher than the previous day. The implied volatity was 16.13, the open interest changed by -12 which decreased total open position to 809

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 52.9, which was -6.2 lower than the previous day. The implied volatity was 15.55, the open interest changed by 14 which increased total open position to 820

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 59, which was -6.15 lower than the previous day. The implied volatity was 15.64, the open interest changed by 11 which increased total open position to 806

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 68, which was -1.9 lower than the previous day. The implied volatity was 15.35, the open interest changed by 13 which increased total open position to 795

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 67.7, which was -10.6 lower than the previous day. The implied volatity was 15.03, the open interest changed by 1 which increased total open position to 782

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 79.3, which was -0.7 lower than the previous day. The implied volatity was 14.69, the open interest changed by 15 which increased total open position to 781

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 82, which was 1.45 higher than the previous day. The implied volatity was 15.16, the open interest changed by 11 which increased total open position to 766

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 79.5, which was -5.65 lower than the previous day. The implied volatity was 15.59, the open interest changed by 3 which increased total open position to 755

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 86.45, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 752

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 88.05, which was 4.2 higher than the previous day. The implied volatity was 15.42, the open interest changed by -35 which decreased total open position to 746

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 82.3, which was -1.25 lower than the previous day. The implied volatity was 15.79, the open interest changed by 2 which increased total open position to 781

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 87.8, which was -4.45 lower than the previous day. The implied volatity was 15.65, the open interest changed by 41 which increased total open position to 780

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 91.3, which was -21.35 lower than the previous day. The implied volatity was 15.54, the open interest changed by -22 which decreased total open position to 739

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 115, which was 6.55 higher than the previous day. The implied volatity was 15.15, the open interest changed by -59 which decreased total open position to 760

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 106, which was -10.35 lower than the previous day. The implied volatity was 15.28, the open interest changed by -20 which decreased total open position to 819

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 116, which was 2.25 higher than the previous day. The implied volatity was 15.26, the open interest changed by 2 which increased total open position to 838

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 113, which was -31.65 lower than the previous day. The implied volatity was 15.42, the open interest changed by -5 which decreased total open position to 836

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 132.5, which was -11.45 lower than the previous day. The implied volatity was 15.03, the open interest changed by -43 which decreased total open position to 841

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 149, which was -18.85 lower than the previous day. The implied volatity was 14.75, the open interest changed by -6 which decreased total open position to 892

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 169.65, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 899

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 212.8, which was 20.1 higher than the previous day. The implied volatity was 14.09, the open interest changed by 137 which increased total open position to 762

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 191.8, which was 14.55 higher than the previous day. The implied volatity was 13.96, the open interest changed by 123 which increased total open position to 625

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 165.85, which was -56.35 lower than the previous day. The implied volatity was 13.23, the open interest changed by 252 which increased total open position to 501

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 222.55, which was -41.35 lower than the previous day. The implied volatity was 13.22, the open interest changed by 112 which increased total open position to 250

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 263.9, which was -787.2 lower than the previous day. The implied volatity was 13.47, the open interest changed by 138 which increased total open position to 138

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1051.1, which was 0 lower than the previous day. The implied volatity was 3.35, 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 1051.1, which was 0 lower than the previous day. The implied volatity was 3.26, 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 1051.1, which was 0 lower than the previous day. The implied volatity was 2.83, 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