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 54500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	5001 ₹ 1,75,035	26 910.00	-	1 35	0 0	249 8,715
8 Dec	59238.55	4975 ₹ 1,74,125	-533 -18655.00	-	3 105	1 35	250 8,750
5 Dec	59777.20	5508 ₹ 1,92,780	408 14280.00	-	1 35	0 0	250 8,750
4 Dec	59288.70	5100 ₹ 1,78,500	99 3465.00	-	3 105	-2 -70	251 8,785
3 Dec	59348.25	5001 ₹ 1,75,035	-264 -9240.00	-	7 245	-2 -70	254 8,890
2 Dec	59273.80	5265 ₹ 1,84,275	-106 -3710.00	10.38	2 70	0 0	257 8,995
1 Dec	59681.35	5371 ₹ 1,87,985	-166 -5810.00	-	9 315	-1 -35	259 9,065
28 Nov	59752.70	5537 ₹ 1,93,795	23.75 831.25	-	6 210	-5 -175	261 9,135
27 Nov	59737.30	5513.15 ₹ 1,92,960.25	228.15 7985.25	-	4 140	-1 -35	266 9,310
26 Nov	59528.05	5285 ₹ 1,84,975	659 23065.00	-	20 700	7 245	268 9,380
25 Nov	58820.30	4620 ₹ 1,61,700	13 455.00	-	127 4,445	117 4,095	261 9,135
24 Nov	58835.35	4607 ₹ 1,61,245	-125.35 -4387.25	-	68 2,380	65 2,275	142 4,970
21 Nov	58867.70	4730 ₹ 1,65,550	-469 -16415.00	-	27 945	25 875	76 2,660
20 Nov	59347.70	5199 ₹ 1,81,965	149.45 5230.75	-	10 350	6 210	50 1,750
19 Nov	59216.05	5069 ₹ 1,77,415	201.65 7057.75	-	50 1,750	16 560	43 1,505
18 Nov	58899.25	4867.35 ₹ 1,70,357.25	6.8 238.00	-	8 280	1 35	27 945
17 Nov	58962.70	4860.55 ₹ 1,70,119.25	372.75 13046.25	-	18 630	7 245	26 910
14 Nov	58517.55	4513.7 ₹ 1,57,979.5	71.5 2502.50	-	7 245	5 175	19 665
13 Nov	58381.95	4450.25 ₹ 1,55,758.75	56.4 1974.00	-	4 140	0 0	15 525
12 Nov	58274.65	4405.75 ₹ 1,54,201.25	143.45 5020.75	-	10 350	0 0	13 455
11 Nov	58138.15	4262.3 ₹ 1,49,180.5	111.15 3890.25	-	2 70	0 0	13 455
10 Nov	57937.55	4151.15 ₹ 1,45,290.25	68.85 2409.75	10.10	1 35	0 0	13 455
7 Nov	57876.80	4082.3 ₹ 1,42,880.5	201.1 7038.50	-	3 105	1 35	13 455
6 Nov	57554.25	3881.2 ₹ 1,35,842	-259.05 -9066.75	7.97	6 210	2 70	12 420
4 Nov	57827.05	4140.25 ₹ 1,44,908.75	-510.85 -17879.75	-	0 0	0 0	0 0
3 Nov	58101.45	4140.25 ₹ 1,44,908.75	-510.85 -17879.75	-	0 0	1 35	0 0
31 Oct	57776.35	4140.25 ₹ 1,44,908.75	-510.85 -17879.75	-	1 35	0 0	9 315
30 Oct	58031.10	4651.1 ₹ 1,62,788.5	176.25 6168.75	-	0 0	1 35	0 0
29 Oct	58385.25	4651.1 ₹ 1,62,788.5	176.25 6168.75	-	1 35	0 0	8 280
28 Oct	58214.10	4474.85 ₹ 1,56,619.75	69.95 2448.25	-	1 35	0 0	8 280
27 Oct	58114.25	4404.9 ₹ 1,54,171.5	434.15 15195.25	-	1 35	0 0	8 280
24 Oct	57699.60	3967.4 ₹ 1,38,859	-311.9 -10916.50	-	6 210	2 70	9 315
23 Oct	58078.05	4279.3 ₹ 1,49,775.5	937.15 32800.25	-	0 0	0 0	0 0
21 Oct	58007.20	4279.3 ₹ 1,49,775.5	937.15 32800.25	-	0 0	0 0	0 0
20 Oct	58033.20	4279.3 ₹ 1,49,775.5	937.15 32800.25	-	2 70	1 35	8 280
17 Oct	57713.35	3342.15 ₹ 1,16,975.25	235.95 8258.25	-	0 0	0 0	0 0
16 Oct	57422.55	3342.15 ₹ 1,16,975.25	235.95 8258.25	-	0 0	-1 -35	0 0
15 Oct	56799.90	3342.15 ₹ 1,16,975.25	235.95 8258.25	-	1 35	0 0	8 280
14 Oct	56496.45	3106.2 ₹ 1,08,717	704.7 24664.50	5.80	8 280	7 245	7 245
13 Oct	56625.00	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0

9 Oct	56192.05	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	2401.5 ₹ 84,052.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 54500 expiring on 30DEC2025

Delta for 54500 CE is -

Historical price for 54500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5001, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4975, which was -533 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 250

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 5508, which was 408 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 5100, which was 99 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 251

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 5001, which was -264 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 254

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 5265, which was -106 lower than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 257

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 5371, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 259

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 5537, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 261

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 5513.15, which was 228.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 266

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 5285, which was 659 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 268

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 4620, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 261

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 4607, which was -125.35 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 142

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 4730, which was -469 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 76

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 5199, which was 149.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 50

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 5069, which was 201.65 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 43

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 4867.35, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 4860.55, which was 372.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 26

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 4513.7, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 4450.25, which was 56.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 4405.75, which was 143.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 4262.3, which was 111.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 4151.15, which was 68.85 higher than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 13

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4082.3, which was 201.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 3881.2, which was -259.05 lower than the previous day. The implied volatity was 7.97, the open interest changed by 2 which increased total open position to 12

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 4140.25, which was -510.85 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 4140.25, which was -510.85 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 4140.25, which was -510.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 4651.1, which was 176.25 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 4651.1, which was 176.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 4474.85, which was 69.95 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 4404.9, which was 434.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 3967.4, which was -311.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 4279.3, which was 937.15 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 4279.3, which was 937.15 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 4279.3, which was 937.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3342.15, which was 235.95 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 3342.15, which was 235.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3342.15, which was 235.95 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 3106.2, which was 704.7 higher than the previous day. The implied volatity was 5.80, the open interest changed by 7 which increased total open position to 7

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2401.5, 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 2401.5, 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 2401.5, 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 2401.5, 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 2401.5, 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 2401.5, 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 2401.5, 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 54500 PE
Delta: -0.02 Vega: 5.84 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	14.95 ₹ 523.25	-2.9 -101.50	17.52	8,153 2,85,355	-81 -2,835	2,857 99,995
8 Dec	59238.55	17.75 ₹ 621.25	1.55 54.25	17.43	5,793 2,02,755	211 7,385	2,996 1,04,860
5 Dec	59777.20	16.2 ₹ 567	-1.85 -64.75	17.77	4,728 1,65,480	-192 -6,720	2,777 97,195
4 Dec	59288.70	17.05 ₹ 596.75	-1.6 -56.00	16.44	3,768 1,31,880	60 2,100	2,985 1,04,475
3 Dec	59348.25	17 ₹ 595	-4.35 -152.25	16.36	7,157 2,50,495	-211 -7,385	2,924 1,02,340
2 Dec	59273.80	21.75 ₹ 761.25	-1.45 -50.75	16.70	6,003 2,10,105	-532 -18,620	3,223 1,12,805
1 Dec	59681.35	21.4 ₹ 749	-3.1 -108.50	17.28	8,719 3,05,165	56 1,960	3,756 1,31,460
28 Nov	59752.70	23.85 ₹ 834.75	-2.8 -98.00	16.92	7,201 2,52,035	437 15,295	3,699 1,29,465
27 Nov	59737.30	25.35 ₹ 887.25	-4.95 -173.25	16.93	5,363 1,87,705	-419 -14,665	3,253 1,13,855
26 Nov	59528.05	28 ₹ 980	-13.35 -467.25	16.43	7,632 2,67,120	762 26,670	3,676 1,28,660
25 Nov	58820.30	40.2 ₹ 1,407	-7.3 -255.50	15.51	5,330 1,86,550	716 25,060	2,885 1,00,975
24 Nov	58835.35	49 ₹ 1,715	-0.5 -17.50	15.72	2,730 95,550	-374 -13,090	1,949 68,215
21 Nov	58867.70	52 ₹ 1,820	10.95 383.25	15.69	1,697 59,395	656 22,960	2,320 81,200
20 Nov	59347.70	39.85 ₹ 1,394.75	-4.65 -162.75	15.90	936 32,760	67 2,345	1,670 58,450
19 Nov	59216.05	44.4 ₹ 1,554	-7.55 -264.25	15.75	608 21,280	11 385	1,607 56,245
18 Nov	58899.25	52 ₹ 1,820	-2.1 -73.50	15.20	488 17,080	-115 -4,025	1,593 55,755
17 Nov	58962.70	51.1 ₹ 1,788.5	-18.45 -645.75	15.30	697 24,395	-21 -735	1,706 59,710
14 Nov	58517.55	69.5 ₹ 2,432.5	-12.5 -437.50	14.84	522 18,270	-44 -1,540	1,728 60,480
13 Nov	58381.95	82.7 ₹ 2,894.5	1.35 47.25	14.93	367 12,845	13 455	1,793 62,755
12 Nov	58274.65	84.2 ₹ 2,947	-10.7 -374.50	14.45	465 16,275	92 3,220	1,782 62,370
11 Nov	58138.15	92.75 ₹ 3,246.25	-10.2 -357.00	14.50	433 15,155	-4 -140	1,691 59,185
10 Nov	57937.55	103.05 ₹ 3,606.75	-11.65 -407.75	14.12	333 11,655	24 840	1,694 59,290
7 Nov	57876.80	111.5 ₹ 3,902.5	-18.95 -663.25	14.14	545 19,075	31 1,085	1,670 58,450
6 Nov	57554.25	130.3 ₹ 4,560.5	1.25 43.75	13.79	333 11,655	99 3,465	1,640 57,400
4 Nov	57827.05	131.65 ₹ 4,607.75	8 280.00	14.19	91 3,185	18 630	1,543 54,005
3 Nov	58101.45	123.6 ₹ 4,326	-13.25 -463.75	14.65	69 2,415	10 350	1,527 53,445
31 Oct	57776.35	140.4 ₹ 4,914	3.9 136.50	-	68 2,380	7 245	1,516 53,060
30 Oct	58031.10	138 ₹ 4,830	8.25 288.75	14.59	77 2,695	23 805	1,506 52,710
29 Oct	58385.25	126 ₹ 4,410	-11.05 -386.75	14.92	318 11,130	55 1,925	1,484 51,940
28 Oct	58214.10	138 ₹ 4,830	-5.7 -199.50	14.89	158 5,530	105 3,675	1,424 49,840
27 Oct	58114.25	142.45 ₹ 4,985.75	-27.7 -969.50	14.76	179 6,265	-77 -2,695	1,321 46,235
24 Oct	57699.60	174.7 ₹ 6,114.5	17.25 603.75	14.30	174 6,090	106 3,710	1,399 48,965
23 Oct	58078.05	171 ₹ 5,985	-9.4 -329.00	14.69	320 11,200	-125 -4,375	1,293 45,255
21 Oct	58007.20	180 ₹ 6,300	11.6 406.00	14.55	13 455	5 175	1,415 49,525
20 Oct	58033.20	165 ₹ 5,775	-55.35 -1937.25	14.51	439 15,365	7 245	1,409 49,315
17 Oct	57713.35	220.6 ₹ 7,721	-7.6 -266.00	14.69	937 32,795	285 9,975	1,498 52,430
16 Oct	57422.55	217.7 ₹ 7,619.5	-56.6 -1981.00	13.87	557 19,495	217 7,595	1,214 42,490
15 Oct	56799.90	269.75 ₹ 9,441.25	-51.05 -1786.75	-	240 8,400	74 2,590	999 34,965
14 Oct	56496.45	331.15 ₹ 11,590.25	29.55 1034.25	13.48	227 7,945	174 6,090	926 32,410
13 Oct	56625.00	304.2 ₹ 10,647	18.55 649.25	13.42	186 6,510	154 5,390	748 26,180
10 Oct	56609.75	271.55 ₹ 9,504.25	-82.55 -2889.25	12.74	225 7,875	132 4,620	593 20,755
9 Oct	56192.05	354.1 ₹ 12,393.5	-40.9 -1431.50	12.69	81 2,835	35 1,225	460 16,100
8 Oct	56018.25	395 ₹ 13,825	35.5 1242.50	12.72	224 7,840	198 6,930	424 14,840
7 Oct	56239.35	353.85 ₹ 12,384.75	-43.05 -1506.75	12.85	205 7,175	150 5,250	225 7,875
6 Oct	56104.85	396.9 ₹ 13,891.5	-1043.5 -36522.50	13.07	82 2,870	74 2,590	74 2,590
3 Oct	55589.25	1440.4 ₹ 50,414	0 0.00	2.01	0 0	0 0	0 0

For Nifty Bank - strike price 54500 expiring on 30DEC2025

Delta for 54500 PE is -0.02

Historical price for 54500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 14.95, which was -2.9 lower than the previous day. The implied volatity was 17.52, the open interest changed by -81 which decreased total open position to 2857

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 17.75, which was 1.55 higher than the previous day. The implied volatity was 17.43, the open interest changed by 211 which increased total open position to 2996

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 16.2, which was -1.85 lower than the previous day. The implied volatity was 17.77, the open interest changed by -192 which decreased total open position to 2777

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 17.05, which was -1.6 lower than the previous day. The implied volatity was 16.44, the open interest changed by 60 which increased total open position to 2985

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 17, which was -4.35 lower than the previous day. The implied volatity was 16.36, the open interest changed by -211 which decreased total open position to 2924

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 21.75, which was -1.45 lower than the previous day. The implied volatity was 16.70, the open interest changed by -532 which decreased total open position to 3223

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 21.4, which was -3.1 lower than the previous day. The implied volatity was 17.28, the open interest changed by 56 which increased total open position to 3756

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 23.85, which was -2.8 lower than the previous day. The implied volatity was 16.92, the open interest changed by 437 which increased total open position to 3699

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 25.35, which was -4.95 lower than the previous day. The implied volatity was 16.93, the open interest changed by -419 which decreased total open position to 3253

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 28, which was -13.35 lower than the previous day. The implied volatity was 16.43, the open interest changed by 762 which increased total open position to 3676

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 40.2, which was -7.3 lower than the previous day. The implied volatity was 15.51, the open interest changed by 716 which increased total open position to 2885

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 49, which was -0.5 lower than the previous day. The implied volatity was 15.72, the open interest changed by -374 which decreased total open position to 1949

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 52, which was 10.95 higher than the previous day. The implied volatity was 15.69, the open interest changed by 656 which increased total open position to 2320

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 39.85, which was -4.65 lower than the previous day. The implied volatity was 15.90, the open interest changed by 67 which increased total open position to 1670

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 44.4, which was -7.55 lower than the previous day. The implied volatity was 15.75, the open interest changed by 11 which increased total open position to 1607

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 52, which was -2.1 lower than the previous day. The implied volatity was 15.20, the open interest changed by -115 which decreased total open position to 1593

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 51.1, which was -18.45 lower than the previous day. The implied volatity was 15.30, the open interest changed by -21 which decreased total open position to 1706

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 69.5, which was -12.5 lower than the previous day. The implied volatity was 14.84, the open interest changed by -44 which decreased total open position to 1728

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 82.7, which was 1.35 higher than the previous day. The implied volatity was 14.93, the open interest changed by 13 which increased total open position to 1793

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 84.2, which was -10.7 lower than the previous day. The implied volatity was 14.45, the open interest changed by 92 which increased total open position to 1782

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 92.75, which was -10.2 lower than the previous day. The implied volatity was 14.50, the open interest changed by -4 which decreased total open position to 1691

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 103.05, which was -11.65 lower than the previous day. The implied volatity was 14.12, the open interest changed by 24 which increased total open position to 1694

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 111.5, which was -18.95 lower than the previous day. The implied volatity was 14.14, the open interest changed by 31 which increased total open position to 1670

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 130.3, which was 1.25 higher than the previous day. The implied volatity was 13.79, the open interest changed by 99 which increased total open position to 1640

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 131.65, which was 8 higher than the previous day. The implied volatity was 14.19, the open interest changed by 18 which increased total open position to 1543

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 123.6, which was -13.25 lower than the previous day. The implied volatity was 14.65, the open interest changed by 10 which increased total open position to 1527

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 140.4, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 1516

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 138, which was 8.25 higher than the previous day. The implied volatity was 14.59, the open interest changed by 23 which increased total open position to 1506

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 126, which was -11.05 lower than the previous day. The implied volatity was 14.92, the open interest changed by 55 which increased total open position to 1484

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 138, which was -5.7 lower than the previous day. The implied volatity was 14.89, the open interest changed by 105 which increased total open position to 1424

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 142.45, which was -27.7 lower than the previous day. The implied volatity was 14.76, the open interest changed by -77 which decreased total open position to 1321

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 174.7, which was 17.25 higher than the previous day. The implied volatity was 14.30, the open interest changed by 106 which increased total open position to 1399

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 171, which was -9.4 lower than the previous day. The implied volatity was 14.69, the open interest changed by -125 which decreased total open position to 1293

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 180, which was 11.6 higher than the previous day. The implied volatity was 14.55, the open interest changed by 5 which increased total open position to 1415

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 165, which was -55.35 lower than the previous day. The implied volatity was 14.51, the open interest changed by 7 which increased total open position to 1409

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 220.6, which was -7.6 lower than the previous day. The implied volatity was 14.69, the open interest changed by 285 which increased total open position to 1498

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 217.7, which was -56.6 lower than the previous day. The implied volatity was 13.87, the open interest changed by 217 which increased total open position to 1214

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 269.75, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 999

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 331.15, which was 29.55 higher than the previous day. The implied volatity was 13.48, the open interest changed by 174 which increased total open position to 926

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 304.2, which was 18.55 higher than the previous day. The implied volatity was 13.42, the open interest changed by 154 which increased total open position to 748

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 271.55, which was -82.55 lower than the previous day. The implied volatity was 12.74, the open interest changed by 132 which increased total open position to 593

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 354.1, which was -40.9 lower than the previous day. The implied volatity was 12.69, the open interest changed by 35 which increased total open position to 460

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 395, which was 35.5 higher than the previous day. The implied volatity was 12.72, the open interest changed by 198 which increased total open position to 424

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 353.85, which was -43.05 lower than the previous day. The implied volatity was 12.85, the open interest changed by 150 which increased total open position to 225

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 396.9, which was -1043.5 lower than the previous day. The implied volatity was 13.07, the open interest changed by 74 which increased total open position to 74

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1440.4, which was 0 lower than the previous day. The implied volatity was 2.01, 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