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 54000 CE
Delta: 0.99 Vega: 3.06 Theta: -15.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	5530.15 ₹ 1,93,555.25	-19.85 -694.75	17.04	46 1,610	19 665	1,783.286 62,415
8 Dec	59238.55	5530 ₹ 1,93,550	-485.4 -16989.00	22.70	34 1,190	-25 -875	1,763.286 61,715
5 Dec	59777.20	6020 ₹ 2,10,700	410 14350.00	-	36 1,260	8 280	1,788.286 62,590
4 Dec	59288.70	5610 ₹ 1,96,350	-84.95 -2973.25	-	3 105	0 0	1,779.286 62,275
3 Dec	59348.25	5755 ₹ 2,01,425	92.9 3251.50	-	22 770	0 0	1,780.286 62,310
2 Dec	59273.80	5687.85 ₹ 1,99,074.75	-162.15 -5675.25	-	46 1,610	-36 -1,260	1,783.286 62,415
1 Dec	59681.35	5850 ₹ 2,04,750	-176.35 -6172.25	-	38 1,330	-22 -770	1,820.286 63,710
28 Nov	59752.70	6068.15 ₹ 2,12,385.25	71.05 2486.75	-	145 5,075	32 1,120	1,844.286 64,550
27 Nov	59737.30	6005.3 ₹ 2,10,185.5	228.2 7987.00	-	129 4,515	87 3,045	1,810.286 63,360
26 Nov	59528.05	5778.2 ₹ 2,02,237	666.75 23336.25	-	316 11,060	214 7,490	1,713.286 59,965
25 Nov	58820.30	5105 ₹ 1,78,675	-21.65 -757.75	-	510 17,850	294 10,290	1,490.286 52,160
24 Nov	58835.35	5089.7 ₹ 1,78,139.5	-157.35 -5507.25	-	365 12,775	323 11,305	1,194.286 41,800
21 Nov	58867.70	5181.95 ₹ 1,81,368.25	-512.05 -17921.75	-	102 3,570	79 2,765	871.286 30,495
20 Nov	59347.70	5705.65 ₹ 1,99,697.75	171.25 5993.75	-	92 3,220	42 1,470	791.286 27,695
19 Nov	59216.05	5539.75 ₹ 1,93,891.25	231.85 8114.75	-	153 5,355	135 4,725	748.286 26,190
18 Nov	58899.25	5307.9 ₹ 1,85,776.5	-74.4 -2604.00	-	21 735	8 280	612.286 21,430
17 Nov	58962.70	5382.3 ₹ 1,88,380.5	460.8 16128.00	-	45 1,575	35 1,225	605.286 21,185
14 Nov	58517.55	4981.25 ₹ 1,74,343.75	85.5 2992.50	-	49 1,715	39.286 1,375	571.286 19,995
13 Nov	58381.95	4897.75 ₹ 1,71,421.25	-42.4 -1484.00	-	5 175	1 35	531 18,585

12 Nov	58274.65	4940.15 ₹ 1,72,905.25	215.2 7532.00	12.07	18 630	15 525	529 18,515
11 Nov	58138.15	4727.95 ₹ 1,65,478.25	17.95 628.25	-	16 560	1 35	514 17,990
10 Nov	57937.55	4710 ₹ 1,64,850	236.9 8291.50	14.77	10 350	4 140	512 17,920
7 Nov	57876.80	4478 ₹ 1,56,730	169.45 5930.75	-	37 1,295	19 665	507 17,745
6 Nov	57554.25	4310.65 ₹ 1,50,872.75	-219.8 -7693.00	-	34 1,190	25 875	488 17,080
4 Nov	57827.05	4535.9 ₹ 1,58,756.5	-263 -9205.00	-	3 105	-1 -35	462 16,170
3 Nov	58101.45	4790 ₹ 1,67,650	190 6650.00	-	17 595	-10 -350	462 16,170
31 Oct	57776.35	4600 ₹ 1,61,000	-238.55 -8349.25	-	18 630	-8 -280	473 16,555
30 Oct	58031.10	4842.85 ₹ 1,69,499.75	-323.55 -11324.25	-	15 525	-3 -105	482 16,870
29 Oct	58385.25	5166.4 ₹ 1,80,824	406.4 14224.00	-	7 245	3 105	486 17,010
28 Oct	58214.10	4760 ₹ 1,66,600	16 560.00	-	45 1,575	-6 -210	483 16,905
27 Oct	58114.25	4770 ₹ 1,66,950	432.9 15151.50	-	47 1,645	19 665	489 17,115
24 Oct	57699.60	4354.95 ₹ 1,52,423.25	-545.05 -19076.75	-	27 945	11 385	469 16,415
23 Oct	58078.05	4900 ₹ 1,71,500	224.2 7847.00	-	30 1,050	1 35	463 16,205
21 Oct	58007.20	4650 ₹ 1,62,750	-70 -2450.00	-	7 245	-2 -70	464 16,240
20 Oct	58033.20	4720 ₹ 1,65,200	250 8750.00	-	66 2,310	-35.286 -1,235	472 16,520
17 Oct	57713.35	4470 ₹ 1,56,450	233.3 8165.50	-	45 1,575	-19 -665	508.286 17,790
16 Oct	57422.55	4204.45 ₹ 1,47,155.75	429.45 15030.75	-	31 1,085	-7.714 -270	528.286 18,490
15 Oct	56799.90	3775 ₹ 1,32,125	207.7 7269.50	-	20 700	3 105	537 18,795
14 Oct	56496.45	3567.25 ₹ 1,24,853.75	-131.6 -4606.00	-	18 630	1 35	537 18,795
13 Oct	56625.00	3698.85 ₹ 1,29,459.75	1.7 59.50	-	61 2,135	27 945	528 18,480
10 Oct	56609.75	3697.15 ₹ 1,29,400.25	427.15 14950.25	-	52 1,820	-15 -525	503 17,605
9 Oct	56192.05	3270 ₹ 1,14,450	120 4200.00	-	27 945	-6 -210	515.714 18,050
8 Oct	56018.25	3150 ₹ 1,10,250	-311.6 -10906.00	-	29 1,015	-6 -210	521.714 18,260
7 Oct	56239.35	3461.6 ₹ 1,21,156	251.8 8813.00	6.71	19 665	-12 -420	529.714 18,540
6 Oct	56104.85	3196.65 ₹ 1,11,882.75	345.6 12096.00	-	298 10,430	-149 -5,215	542.714 18,995
3 Oct	55589.25	2858.4 ₹ 1,00,044	177.35 6207.25	-	74 2,590	-46 -1,610	696.714 24,385

For Nifty Bank - strike price 54000 expiring on 30DEC2025

Delta for 54000 CE is 0.99

Historical price for 54000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5530.15, which was -19.85 lower than the previous day. The implied volatity was 17.04, the open interest changed by 19 which increased total open position to 1783.2857142857142

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 5530, which was -485.4 lower than the previous day. The implied volatity was 22.70, the open interest changed by -25 which decreased total open position to 1763.2857142857142

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 6020, which was 410 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1788.2857142857142

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 5610, which was -84.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1779.2857142857142

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 5755, which was 92.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1780.2857142857142

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 5687.85, which was -162.15 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 1783.2857142857142

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 5850, which was -176.35 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 1820.2857142857142

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 6068.15, which was 71.05 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 1844.2857142857142

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 6005.3, which was 228.2 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 1810.2857142857142

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 5778.2, which was 666.75 higher than the previous day. The implied volatity was -, the open interest changed by 214 which increased total open position to 1713.2857142857142

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 5105, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 294 which increased total open position to 1490.2857142857142

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 5089.7, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by 323 which increased total open position to 1194.2857142857142

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 5181.95, which was -512.05 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 871.2857142857143

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 5705.65, which was 171.25 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 791.2857142857143

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 5539.75, which was 231.85 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 748.2857142857143

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 5307.9, which was -74.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 612.2857142857143

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 5382.3, which was 460.8 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 605.2857142857143

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 4981.25, which was 85.5 higher than the previous day. The implied volatity was -, the open interest changed by 39.285714285714285 which increased total open position to 571.2857142857143

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 4897.75, which was -42.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 531

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 4940.15, which was 215.2 higher than the previous day. The implied volatity was 12.07, the open interest changed by 15 which increased total open position to 529

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 4727.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 514

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 4710, which was 236.9 higher than the previous day. The implied volatity was 14.77, the open interest changed by 4 which increased total open position to 512

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4478, which was 169.45 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 507

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 4310.65, which was -219.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 488

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 4535.9, which was -263 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 462

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 4790, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 462

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 4600, which was -238.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 473

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 4842.85, which was -323.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 482

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 5166.4, which was 406.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 486

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 4760, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 483

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 4770, which was 432.9 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 489

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 4354.95, which was -545.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 469

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 4900, which was 224.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 463

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 4650, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 464

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 4720, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by -35.285714285714285 which decreased total open position to 472

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 4470, which was 233.3 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 508.2857142857143

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 4204.45, which was 429.45 higher than the previous day. The implied volatity was -, the open interest changed by -7.714285714285714 which decreased total open position to 528.2857142857143

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3775, which was 207.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 537

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3567.25, which was -131.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 537

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3698.85, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 528

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 3697.15, which was 427.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 503

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3270, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 515.7142857142857

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3150, which was -311.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 521.7142857142857

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3461.6, which was 251.8 higher than the previous day. The implied volatity was 6.71, the open interest changed by -12 which decreased total open position to 529.7142857142857

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 3196.65, which was 345.6 higher than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 542.7142857142857

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 2858.4, which was 177.35 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 696.7142857142857

BANKNIFTY 30DEC2025 54000 PE
Delta: -0.01 Vega: 5.36 Theta: -2.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	14.5 ₹ 507.5	-1.15 -40.25	19.00	10,587 3,70,545	275 9,625	8,310 2,90,850
8 Dec	59238.55	15.35 ₹ 537.25	1.1 38.50	18.59	5,799 2,02,965	-657 -22,995	7,985 2,79,475
5 Dec	59777.20	14.45 ₹ 505.75	-0.35 -12.25	18.89	8,220 2,87,700	-1 -35	8,642 3,02,470
4 Dec	59288.70	14 ₹ 490	-1.65 -57.75	17.36	7,574 2,65,090	264 9,240	8,650 3,02,750
3 Dec	59348.25	14.7 ₹ 514.5	-3.3 -115.50	17.39	6,809 2,38,315	-20 -700	8,414 2,94,490
2 Dec	59273.80	18.3 ₹ 640.5	-1.8 -63.00	17.64	5,149 1,80,215	-191 -6,685	8,404 2,94,140
1 Dec	59681.35	19 ₹ 665	-2.1 -73.50	18.31	10,377 3,63,195	-387 -13,545	8,606 3,01,210
28 Nov	59752.70	20.85 ₹ 729.75	-2.1 -73.50	17.86	9,293 3,25,255	412 14,420	9,011 3,15,385
27 Nov	59737.30	21.05 ₹ 736.75	-4.3 -150.50	17.73	13,149 4,60,215	116 4,060	8,601 3,01,035
26 Nov	59528.05	25.5 ₹ 892.5	-7.1 -248.50	17.48	17,320 6,06,200	1,383 48,405	8,452 2,95,820
25 Nov	58820.30	32 ₹ 1,120	-6.9 -241.50	16.22	5,313 1,85,955	999 34,965	7,043 2,46,505
24 Nov	58835.35	38.75 ₹ 1,356.25	-3.55 -124.25	16.38	4,915 1,72,025	1,081 37,835	6,018 2,10,630
21 Nov	58867.70	44.9 ₹ 1,571.5	7.7 269.50	16.57	5,157 1,80,495	-59 -2,065	4,972 1,74,020
20 Nov	59347.70	36.5 ₹ 1,277.5	-3.8 -133.00	16.90	3,921 1,37,235	-338 -11,830	5,046 1,76,610
19 Nov	59216.05	38.1 ₹ 1,333.5	-6.55 -229.25	16.56	3,912 1,36,920	615 21,525	5,384 1,88,440
18 Nov	58899.25	42.35 ₹ 1,482.25	-3.95 -138.25	15.87	1,747 61,145	247 8,645	4,760 1,66,600
17 Nov	58962.70	45.8 ₹ 1,603	-11.45 -400.75	16.23	1,620 56,700	-193 -6,755	4,526 1,58,410
14 Nov	58517.55	56.9 ₹ 1,991.5	-11.5 -402.50	15.50	1,231 43,085	299 10,465	4,718 1,65,130
13 Nov	58381.95	68.4 ₹ 2,394	1.95 68.25	15.61	1,900 66,500	-488 -17,080	4,424 1,54,840
12 Nov	58274.65	66.05 ₹ 2,311.75	-8.15 -285.25	14.97	983 34,405	45 1,575	4,912 1,71,920
11 Nov	58138.15	72 ₹ 2,520	-11.05 -386.75	14.98	1,687 59,045	599 20,965	4,880 1,70,800
10 Nov	57937.55	83.1 ₹ 2,908.5	-4.35 -152.25	14.72	1,215 42,525	81 2,835	4,270 1,49,450
7 Nov	57876.80	85.9 ₹ 3,006.5	-16.4 -574.00	14.55	1,056 36,960	93 3,255	4,204 1,47,140
6 Nov	57554.25	103 ₹ 3,605	0.6 21.00	14.28	895 31,325	220 7,700	4,121 1,44,235
4 Nov	57827.05	104.95 ₹ 3,673.25	4.35 152.25	14.67	527 18,445	6 210	3,892 1,36,220
3 Nov	58101.45	101.25 ₹ 3,543.75	-7.35 -257.25	15.20	763 26,705	28 980	3,886 1,36,010
31 Oct	57776.35	108.9 ₹ 3,811.5	-1.5 -52.50	-	534 18,690	-67 -2,345	3,876 1,35,660
30 Oct	58031.10	110 ₹ 3,850	6.95 243.25	15.00	1,536 53,760	-454 -15,890	3,944 1,38,040
29 Oct	58385.25	102 ₹ 3,570	-9 -315.00	15.36	796 27,860	77 2,695	4,396 1,53,860
28 Oct	58214.10	109.45 ₹ 3,830.75	-5.15 -180.25	15.25	605 21,175	1 35	4,321 1,51,235
27 Oct	58114.25	112.5 ₹ 3,937.5	-27.35 -957.25	15.10	985 34,475	-17 -595	4,322 1,51,270
24 Oct	57699.60	136.45 ₹ 4,775.75	7.05 246.75	14.58	719 25,165	57 1,995	4,338 1,51,830
23 Oct	58078.05	130 ₹ 4,550	-18.55 -649.25	14.85	480 16,800	68 2,380	4,276 1,49,660
21 Oct	58007.20	151.5 ₹ 5,302.5	10.7 374.50	15.08	70 2,450	-14 -490	4,208 1,47,280
20 Oct	58033.20	138 ₹ 4,830	-41.05 -1436.75	15.01	546 19,110	-170 -5,950	4,219 1,47,665
17 Oct	57713.35	176.35 ₹ 6,172.25	-6 -210.00	14.97	769 26,915	-127 -4,445	4,389 1,53,615
16 Oct	57422.55	181 ₹ 6,335	-32.55 -1139.25	14.32	796 27,860	-101 -3,535	4,520 1,58,200
15 Oct	56799.90	213.95 ₹ 7,488.25	-39.75 -1391.25	-	256 8,960	-28 -980	4,623 1,61,805
14 Oct	56496.45	265.75 ₹ 9,301.25	23.5 822.50	13.78	258 9,030	97 3,395	4,652 1,62,820
13 Oct	56625.00	240 ₹ 8,400	13.55 474.25	13.65	314 10,990	-39 -1,365	4,572 1,60,020
10 Oct	56609.75	223 ₹ 7,805	-58.4 -2044.00	13.18	844 29,540	-469 -16,415	4,615 1,61,525
9 Oct	56192.05	280 ₹ 9,800	-32.5 -1137.50	12.93	205 7,175	-10 -350	5,086 1,78,010
8 Oct	56018.25	315 ₹ 11,025	27.85 974.75	12.98	324 11,340	33 1,155	5,098 1,78,430
7 Oct	56239.35	289.95 ₹ 10,148.25	-34.6 -1211.00	13.23	715 25,025	107 3,745	5,065 1,77,275
6 Oct	56104.85	327.25 ₹ 11,453.75	-69.85 -2444.75	13.45	1,720 60,200	-376 -13,160	4,958 1,73,530
3 Oct	55589.25	394.95 ₹ 13,823.25	-60.7 -2124.50	13.04	513 17,955	132 4,620	5,339 1,86,865

For Nifty Bank - strike price 54000 expiring on 30DEC2025

Delta for 54000 PE is -0.01

Historical price for 54000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 14.5, which was -1.15 lower than the previous day. The implied volatity was 19.00, the open interest changed by 275 which increased total open position to 8310

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 15.35, which was 1.1 higher than the previous day. The implied volatity was 18.59, the open interest changed by -657 which decreased total open position to 7985

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 14.45, which was -0.35 lower than the previous day. The implied volatity was 18.89, the open interest changed by -1 which decreased total open position to 8642

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 14, which was -1.65 lower than the previous day. The implied volatity was 17.36, the open interest changed by 264 which increased total open position to 8650

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 14.7, which was -3.3 lower than the previous day. The implied volatity was 17.39, the open interest changed by -20 which decreased total open position to 8414

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 18.3, which was -1.8 lower than the previous day. The implied volatity was 17.64, the open interest changed by -191 which decreased total open position to 8404

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 19, which was -2.1 lower than the previous day. The implied volatity was 18.31, the open interest changed by -387 which decreased total open position to 8606

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 20.85, which was -2.1 lower than the previous day. The implied volatity was 17.86, the open interest changed by 412 which increased total open position to 9011

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 21.05, which was -4.3 lower than the previous day. The implied volatity was 17.73, the open interest changed by 116 which increased total open position to 8601

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 25.5, which was -7.1 lower than the previous day. The implied volatity was 17.48, the open interest changed by 1383 which increased total open position to 8452

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 32, which was -6.9 lower than the previous day. The implied volatity was 16.22, the open interest changed by 999 which increased total open position to 7043

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 38.75, which was -3.55 lower than the previous day. The implied volatity was 16.38, the open interest changed by 1081 which increased total open position to 6018

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 44.9, which was 7.7 higher than the previous day. The implied volatity was 16.57, the open interest changed by -59 which decreased total open position to 4972

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 36.5, which was -3.8 lower than the previous day. The implied volatity was 16.90, the open interest changed by -338 which decreased total open position to 5046

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 38.1, which was -6.55 lower than the previous day. The implied volatity was 16.56, the open interest changed by 615 which increased total open position to 5384

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 42.35, which was -3.95 lower than the previous day. The implied volatity was 15.87, the open interest changed by 247 which increased total open position to 4760

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 45.8, which was -11.45 lower than the previous day. The implied volatity was 16.23, the open interest changed by -193 which decreased total open position to 4526

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 56.9, which was -11.5 lower than the previous day. The implied volatity was 15.50, the open interest changed by 299 which increased total open position to 4718

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 68.4, which was 1.95 higher than the previous day. The implied volatity was 15.61, the open interest changed by -488 which decreased total open position to 4424

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 66.05, which was -8.15 lower than the previous day. The implied volatity was 14.97, the open interest changed by 45 which increased total open position to 4912

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 72, which was -11.05 lower than the previous day. The implied volatity was 14.98, the open interest changed by 599 which increased total open position to 4880

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 83.1, which was -4.35 lower than the previous day. The implied volatity was 14.72, the open interest changed by 81 which increased total open position to 4270

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 85.9, which was -16.4 lower than the previous day. The implied volatity was 14.55, the open interest changed by 93 which increased total open position to 4204

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 103, which was 0.6 higher than the previous day. The implied volatity was 14.28, the open interest changed by 220 which increased total open position to 4121

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 104.95, which was 4.35 higher than the previous day. The implied volatity was 14.67, the open interest changed by 6 which increased total open position to 3892

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 101.25, which was -7.35 lower than the previous day. The implied volatity was 15.20, the open interest changed by 28 which increased total open position to 3886

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 108.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 3876

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 110, which was 6.95 higher than the previous day. The implied volatity was 15.00, the open interest changed by -454 which decreased total open position to 3944

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 102, which was -9 lower than the previous day. The implied volatity was 15.36, the open interest changed by 77 which increased total open position to 4396

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 109.45, which was -5.15 lower than the previous day. The implied volatity was 15.25, the open interest changed by 1 which increased total open position to 4321

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 112.5, which was -27.35 lower than the previous day. The implied volatity was 15.10, the open interest changed by -17 which decreased total open position to 4322

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 136.45, which was 7.05 higher than the previous day. The implied volatity was 14.58, the open interest changed by 57 which increased total open position to 4338

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 130, which was -18.55 lower than the previous day. The implied volatity was 14.85, the open interest changed by 68 which increased total open position to 4276

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 151.5, which was 10.7 higher than the previous day. The implied volatity was 15.08, the open interest changed by -14 which decreased total open position to 4208

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 138, which was -41.05 lower than the previous day. The implied volatity was 15.01, the open interest changed by -170 which decreased total open position to 4219

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 176.35, which was -6 lower than the previous day. The implied volatity was 14.97, the open interest changed by -127 which decreased total open position to 4389

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 181, which was -32.55 lower than the previous day. The implied volatity was 14.32, the open interest changed by -101 which decreased total open position to 4520

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 213.95, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 4623

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 265.75, which was 23.5 higher than the previous day. The implied volatity was 13.78, the open interest changed by 97 which increased total open position to 4652

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 240, which was 13.55 higher than the previous day. The implied volatity was 13.65, the open interest changed by -39 which decreased total open position to 4572

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 223, which was -58.4 lower than the previous day. The implied volatity was 13.18, the open interest changed by -469 which decreased total open position to 4615

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 280, which was -32.5 lower than the previous day. The implied volatity was 12.93, the open interest changed by -10 which decreased total open position to 5086

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 315, which was 27.85 higher than the previous day. The implied volatity was 12.98, the open interest changed by 33 which increased total open position to 5098

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 289.95, which was -34.6 lower than the previous day. The implied volatity was 13.23, the open interest changed by 107 which increased total open position to 5065

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 327.25, which was -69.85 lower than the previous day. The implied volatity was 13.45, the open interest changed by -376 which decreased total open position to 4958

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 394.95, which was -60.7 lower than the previous day. The implied volatity was 13.04, the open interest changed by 132 which increased total open position to 5339

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