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 55000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	4508.25 ₹ 1,57,788.75	-53.95 -1888.25	-	41 1,435	-33 -1,155	1,745 61,075
8 Dec	59238.55	4500 ₹ 1,57,500	-493.3 -17265.50	16.44	41 1,435	-8 -280	1,779 62,265
5 Dec	59777.20	4993.25 ₹ 1,74,763.75	358.8 12558.00	-	51 1,785	12 420	1,784 62,440
4 Dec	59288.70	4634.45 ₹ 1,62,205.75	-55.5 -1942.50	-	19 665	-4 -140	1,771 61,985
3 Dec	59348.25	4750 ₹ 1,66,250	68.15 2385.25	-	93 3,255	-62 -2,170	1,775 62,125
2 Dec	59273.80	4681.85 ₹ 1,63,864.75	-204.8 -7168.00	-	35 1,225	-16 -560	1,837 64,295
1 Dec	59681.35	4875.2 ₹ 1,70,632	-154.8 -5418.00	-	105 3,675	28 980	1,850 64,750
28 Nov	59752.70	5035 ₹ 1,76,225	24.2 847.00	-	87 3,045	-53 -1,855	1,821 63,735
27 Nov	59737.30	5019.8 ₹ 1,75,693	257.55 9014.25	-	97 3,395	6 210	1,874 65,590
26 Nov	59528.05	4799.75 ₹ 1,67,991.25	660.5 23117.50	-	60 2,100	-11 -385	1,869 65,415
25 Nov	58820.30	4140 ₹ 1,44,900	-31.85 -1114.75	-	579 20,265	374 13,090	1,879 65,765
24 Nov	58835.35	4116.85 ₹ 1,44,089.75	-147.15 -5150.25	-	582 20,370	444 15,540	1,501 52,535
21 Nov	58867.70	4237.75 ₹ 1,48,321.25	-492.65 -17242.75	-	210 7,350	165 5,775	1,055 36,925
20 Nov	59347.70	4731.95 ₹ 1,65,618.25	156.55 5479.25	-	199 6,965	96 3,360	889 31,115
19 Nov	59216.05	4576.6 ₹ 1,60,181	221.65 7757.75	-	223 7,805	181 6,335	793 27,755
18 Nov	58899.25	4307 ₹ 1,50,745	-85.8 -3003.00	-	225 7,875	206 7,210	612 21,420
17 Nov	58962.70	4420 ₹ 1,54,700	435.75 15251.25	-	126 4,410	99 3,465	406 14,210
14 Nov	58517.55	4033.85 ₹ 1,41,184.75	83.75 2931.25	-	18 630	14 490	307 10,745
13 Nov	58381.95	3953.1 ₹ 1,38,358.5	-11.9 -416.50	-	17 595	4 140	293 10,255
12 Nov	58274.65	3965 ₹ 1,38,775	246.4 8624.00	10.74	21 735	8 280	288 10,080
11 Nov	58138.15	3718.6 ₹ 1,30,151	45.45 1590.75	-	17 595	3 105	280 9,800
10 Nov	57937.55	3670 ₹ 1,28,450	34 1190.00	9.86	8 280	4 140	276 9,660
7 Nov	57876.80	3655 ₹ 1,27,925	287.4 10059.00	-	75 2,625	19 665	272 9,520
6 Nov	57554.25	3355.2 ₹ 1,17,432	-263.45 -9220.75	-	53 1,855	32 1,120	252 8,820
4 Nov	57827.05	3618.65 ₹ 1,26,652.75	-281.35 -9847.25	-	6 210	-3 -105	220 7,700
3 Nov	58101.45	3900 ₹ 1,36,500	262.75 9196.25	-	7 245	1 35	222 7,770
31 Oct	57776.35	3637.25 ₹ 1,27,303.75	-304.4 -10654.00	-	30 1,050	-18 -630	220 7,700
30 Oct	58031.10	3941.65 ₹ 1,37,957.75	-252.5 -8837.50	-	6 210	-5 -175	238 8,330
29 Oct	58385.25	4198.3 ₹ 1,46,940.5	215.1 7528.50	-	11 385	1 35	243 8,505
28 Oct	58214.10	3983.2 ₹ 1,39,412	183.2 6412.00	-	38 1,330	29 1,015	243 8,505
27 Oct	58114.25	3800 ₹ 1,33,000	311 10885.00	-	34 1,190	20 700	212 7,420
24 Oct	57699.60	3520 ₹ 1,23,200	-300 -10500.00	-	9 315	1 35	191 6,685

23 Oct	58078.05	3820 ₹ 1,33,700	70 2450.00	-	96 3,360	50 1,750	188 6,580
21 Oct	58007.20	3750 ₹ 1,31,250	-20 -700.00	-	2 70	-1 -35	137 4,795
20 Oct	58033.20	3770 ₹ 1,31,950	217.05 7596.75	-	52 1,820	28 980	141 4,935
17 Oct	57713.35	3552.95 ₹ 1,24,353.25	200.9 7031.50	-	9 315	-1 -35	114 3,990
16 Oct	57422.55	3380.4 ₹ 1,18,314	464.6 16261.00	-	35 1,225	-6 -210	118 4,130
15 Oct	56799.90	2925.6 ₹ 1,02,396	200.6 7021.00	-	36 1,260	8 280	124 4,340
14 Oct	56496.45	2725 ₹ 95,375	-95 -3325.00	8.12	16 560	4 140	114 3,990
13 Oct	56625.00	2820 ₹ 98,700	20 700.00	6.17	14 490	8 280	110 3,850
10 Oct	56609.75	2800 ₹ 98,000	401 14035.00	-	15 525	3 105	102 3,570
9 Oct	56192.05	2399 ₹ 83,965	33 1155.00	6.21	2 70	0 0	97 3,395
8 Oct	56018.25	2366 ₹ 82,810	-246.7 -8634.50	8.47	28 980	8 280	94 3,290
7 Oct	56239.35	2612.7 ₹ 91,444.5	245.35 8587.25	8.36	13 455	7 245	87 3,045
6 Oct	56104.85	2365.65 ₹ 82,797.75	268.95 9413.25	4.58	72 2,520	59 2,065	78 2,730
3 Oct	55589.25	2118.35 ₹ 74,142.25	218.35 7642.25	7.93	19 665	11 385	19 665

For Nifty Bank - strike price 55000 expiring on 30DEC2025

Delta for 55000 CE is -

Historical price for 55000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 4508.25, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 1745

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4500, which was -493.3 lower than the previous day. The implied volatity was 16.44, the open interest changed by -8 which decreased total open position to 1779

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4993.25, which was 358.8 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 1784

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4634.45, which was -55.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1771

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4750, which was 68.15 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 1775

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4681.85, which was -204.8 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1837

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4875.2, which was -154.8 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 1850

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 5035, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 1821

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 5019.8, which was 257.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1874

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 4799.75, which was 660.5 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 1869

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 4140, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 374 which increased total open position to 1879

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 4116.85, which was -147.15 lower than the previous day. The implied volatity was -, the open interest changed by 444 which increased total open position to 1501

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 4237.75, which was -492.65 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1055

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 4731.95, which was 156.55 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 889

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 4576.6, which was 221.65 higher than the previous day. The implied volatity was -, the open interest changed by 181 which increased total open position to 793

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 4307, which was -85.8 lower than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 612

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 4420, which was 435.75 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 406

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 4033.85, which was 83.75 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 307

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 3953.1, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 293

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 3965, which was 246.4 higher than the previous day. The implied volatity was 10.74, the open interest changed by 8 which increased total open position to 288

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 3718.6, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 280

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 3670, which was 34 higher than the previous day. The implied volatity was 9.86, the open interest changed by 4 which increased total open position to 276

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 3655, which was 287.4 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 272

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 3355.2, which was -263.45 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 252

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 3618.65, which was -281.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 220

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 3900, which was 262.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 222

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 3637.25, which was -304.4 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 220

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3941.65, which was -252.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 238

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 4198.3, which was 215.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 243

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 3983.2, which was 183.2 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 243

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 3800, which was 311 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 212

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 3520, which was -300 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 191

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 3820, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 188

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 3750, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 137

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 3770, which was 217.05 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 141

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3552.95, which was 200.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 3380.4, which was 464.6 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 118

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 2925.6, which was 200.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 124

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2725, which was -95 lower than the previous day. The implied volatity was 8.12, the open interest changed by 4 which increased total open position to 114

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2820, which was 20 higher than the previous day. The implied volatity was 6.17, the open interest changed by 8 which increased total open position to 110

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 2800, which was 401 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 102

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 2399, which was 33 higher than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 97

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 2366, which was -246.7 lower than the previous day. The implied volatity was 8.47, the open interest changed by 8 which increased total open position to 94

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 2612.7, which was 245.35 higher than the previous day. The implied volatity was 8.36, the open interest changed by 7 which increased total open position to 87

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 2365.65, which was 268.95 higher than the previous day. The implied volatity was 4.58, the open interest changed by 59 which increased total open position to 78

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 2118.35, which was 218.35 higher than the previous day. The implied volatity was 7.93, the open interest changed by 11 which increased total open position to 19

BANKNIFTY 30DEC2025 55000 PE
Delta: -0.02 Vega: 7.51 Theta: -2.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	19.8 ₹ 693	-1.75 -61.25	16.66	17,380 6,08,300	-629 -22,015	12,112 4,23,920
8 Dec	59238.55	21.85 ₹ 764.75	2.45 85.75	16.41	17,361 6,07,635	-137 -4,795	12,753 4,46,355
5 Dec	59777.20	18.95 ₹ 663.25	-3.6 -126.00	16.74	18,032 6,31,120	480 16,800	12,818 4,48,630
4 Dec	59288.70	22.55 ₹ 789.25	-0.75 -26.25	15.69	9,144 3,20,040	420 14,700	12,339 4,31,865
3 Dec	59348.25	22.25 ₹ 778.75	-3.65 -127.75	15.55	14,201 4,97,035	2 70	11,920 4,17,200
2 Dec	59273.80	25 ₹ 875	-2.15 -75.25	15.64	9,260 3,24,100	-261 -9,135	12,029 4,21,015
1 Dec	59681.35	27.05 ₹ 946.75	-2.05 -71.75	16.51	15,305 5,35,675	-1,153 -40,355	12,293 4,30,255
28 Nov	59752.70	27.05 ₹ 946.75	-5.35 -187.25	15.92	13,703 4,79,605	338 11,830	13,465 4,71,275
27 Nov	59737.30	30.55 ₹ 1,069.25	-7.45 -260.75	16.12	14,427 5,04,945	1,214 42,490	13,096 4,58,360
26 Nov	59528.05	36 ₹ 1,260	-15.95 -558.25	15.80	23,043 8,06,505	1,390 48,650	11,826 4,13,910
25 Nov	58820.30	48 ₹ 1,680	-11 -385.00	14.63	9,413 3,29,455	1,353 47,355	10,424 3,64,840
24 Nov	58835.35	62 ₹ 2,170	-4.7 -164.50	15.02	6,359 2,22,565	2,176 76,160	9,086 3,18,010
21 Nov	58867.70	64.9 ₹ 2,271.5	14 490.00	15.01	4,848 1,69,680	1,092 38,220	6,913 2,41,955
20 Nov	59347.70	49 ₹ 1,715	-6.45 -225.75	15.21	3,066 1,07,310	53 1,855	5,832 2,04,120
19 Nov	59216.05	54.25 ₹ 1,898.75	-11.95 -418.25	15.05	2,760 96,600	66 2,310	5,793 2,02,755
18 Nov	58899.25	63 ₹ 2,205	-7.5 -262.50	14.46	2,515 88,025	359 12,565	5,730 2,00,550
17 Nov	58962.70	69 ₹ 2,415	-23.8 -833.00	14.91	5,618 1,96,630	-633 -22,155	5,376 1,88,160
14 Nov	58517.55	88.1 ₹ 3,083.5	-19.75 -691.25	14.28	2,521 88,235	469 16,415	5,980 2,09,300
13 Nov	58381.95	111.9 ₹ 3,916.5	4.3 150.50	14.62	2,805 98,175	352 12,320	5,329 1,86,515
12 Nov	58274.65	107.9 ₹ 3,776.5	-16.25 -568.75	13.94	3,013 1,05,455	401 14,035	4,977 1,74,195
11 Nov	58138.15	121.9 ₹ 4,266.5	-14.4 -504.00	14.10	2,773 97,055	37 1,295	4,591 1,60,685
10 Nov	57937.55	138.05 ₹ 4,831.75	-8.3 -290.50	13.79	1,952 68,320	107 3,745	4,554 1,59,390
7 Nov	57876.80	143.05 ₹ 5,006.75	-29.35 -1027.25	13.69	7,934 2,77,690	-908 -31,780	4,448 1,55,680
6 Nov	57554.25	172.2 ₹ 6,027	3.75 131.25	13.45	2,458 86,030	-325 -11,375	5,346 1,87,110
4 Nov	57827.05	171.05 ₹ 5,986.75	7.95 278.25	13.84	2,762 96,670	1,469 51,415	5,665 1,98,275
3 Nov	58101.45	161.05 ₹ 5,636.75	-16.3 -570.50	14.34	2,486 87,010	624 21,840	4,204 1,47,140
31 Oct	57776.35	182.8 ₹ 6,398	6.7 234.50	-	843 29,505	116 4,060	3,583 1,25,405
30 Oct	58031.10	176 ₹ 6,160	12.75 446.25	14.24	898 31,430	386 13,510	3,467 1,21,345
29 Oct	58385.25	161 ₹ 5,635	-20.4 -714.00	14.60	871 30,485	169 5,915	3,076 1,07,660
28 Oct	58214.10	177.7 ₹ 6,219.5	-8.15 -285.25	14.62	1,102 38,570	148 5,180	2,946 1,03,110
27 Oct	58114.25	182.05 ₹ 6,371.75	-46.1 -1613.50	14.47	1,064 37,240	379 13,265	2,798 97,930
24 Oct	57699.60	230 ₹ 8,050	26.3 920.50	14.15	1,201 42,035	220 7,700	2,419 84,665
23 Oct	58078.05	211.7 ₹ 7,409.5	-11.2 -392.00	14.30	2,451 85,785	574 20,090	2,206 77,210
21 Oct	58007.20	226.2 ₹ 7,917	6.65 232.75	14.25	136 4,760	31 1,085	1,630 57,050
20 Oct	58033.20	213.35 ₹ 7,467.25	-61.65 -2157.75	14.33	808 28,280	176 6,160	1,598 55,930
17 Oct	57713.35	271.85 ₹ 9,514.75	-12.45 -435.75	14.36	1,046 36,610	-64 -2,240	1,421 49,735
16 Oct	57422.55	277.55 ₹ 9,714.25	-60.15 -2105.25	13.63	970 33,950	292 10,220	1,485 51,975
15 Oct	56799.90	335.9 ₹ 11,756.5	-64.95 -2273.25	-	378 13,230	113 3,955	1,191 41,685
14 Oct	56496.45	405.15 ₹ 14,180.25	26.45 925.75	13.11	290 10,150	169 5,915	1,076 37,660
13 Oct	56625.00	378.9 ₹ 13,261.5	20.9 731.50	13.13	315 11,025	162 5,670	909 31,815
10 Oct	56609.75	352 ₹ 12,320	-89.05 -3116.75	12.61	622 21,770	240 8,400	742 25,970
9 Oct	56192.05	420 ₹ 14,700	-78 -2730.00	12.14	118 4,130	57 1,995	499 17,465
8 Oct	56018.25	500.4 ₹ 17,514	49.25 1723.75	12.56	269 9,415	140 4,900	436 15,260
7 Oct	56239.35	450 ₹ 15,750	-51.3 -1795.50	12.71	247 8,645	122 4,270	295 10,325
6 Oct	56104.85	505 ₹ 17,675	-1160.5 -40617.50	12.99	183 6,405	156 5,460	156 5,460
3 Oct	55589.25	1665.5 ₹ 58,292.5	0 0.00	1.60	0 0	0 0	0 0

For Nifty Bank - strike price 55000 expiring on 30DEC2025

Delta for 55000 PE is -0.02

Historical price for 55000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 19.8, which was -1.75 lower than the previous day. The implied volatity was 16.66, the open interest changed by -629 which decreased total open position to 12112

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 21.85, which was 2.45 higher than the previous day. The implied volatity was 16.41, the open interest changed by -137 which decreased total open position to 12753

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 18.95, which was -3.6 lower than the previous day. The implied volatity was 16.74, the open interest changed by 480 which increased total open position to 12818

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 22.55, which was -0.75 lower than the previous day. The implied volatity was 15.69, the open interest changed by 420 which increased total open position to 12339

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 22.25, which was -3.65 lower than the previous day. The implied volatity was 15.55, the open interest changed by 2 which increased total open position to 11920

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 25, which was -2.15 lower than the previous day. The implied volatity was 15.64, the open interest changed by -261 which decreased total open position to 12029

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 27.05, which was -2.05 lower than the previous day. The implied volatity was 16.51, the open interest changed by -1153 which decreased total open position to 12293

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 27.05, which was -5.35 lower than the previous day. The implied volatity was 15.92, the open interest changed by 338 which increased total open position to 13465

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 30.55, which was -7.45 lower than the previous day. The implied volatity was 16.12, the open interest changed by 1214 which increased total open position to 13096

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 36, which was -15.95 lower than the previous day. The implied volatity was 15.80, the open interest changed by 1390 which increased total open position to 11826

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 48, which was -11 lower than the previous day. The implied volatity was 14.63, the open interest changed by 1353 which increased total open position to 10424

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 62, which was -4.7 lower than the previous day. The implied volatity was 15.02, the open interest changed by 2176 which increased total open position to 9086

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 64.9, which was 14 higher than the previous day. The implied volatity was 15.01, the open interest changed by 1092 which increased total open position to 6913

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 49, which was -6.45 lower than the previous day. The implied volatity was 15.21, the open interest changed by 53 which increased total open position to 5832

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 54.25, which was -11.95 lower than the previous day. The implied volatity was 15.05, the open interest changed by 66 which increased total open position to 5793

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 63, which was -7.5 lower than the previous day. The implied volatity was 14.46, the open interest changed by 359 which increased total open position to 5730

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 69, which was -23.8 lower than the previous day. The implied volatity was 14.91, the open interest changed by -633 which decreased total open position to 5376

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 88.1, which was -19.75 lower than the previous day. The implied volatity was 14.28, the open interest changed by 469 which increased total open position to 5980

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 111.9, which was 4.3 higher than the previous day. The implied volatity was 14.62, the open interest changed by 352 which increased total open position to 5329

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 107.9, which was -16.25 lower than the previous day. The implied volatity was 13.94, the open interest changed by 401 which increased total open position to 4977

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 121.9, which was -14.4 lower than the previous day. The implied volatity was 14.10, the open interest changed by 37 which increased total open position to 4591

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 138.05, which was -8.3 lower than the previous day. The implied volatity was 13.79, the open interest changed by 107 which increased total open position to 4554

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 143.05, which was -29.35 lower than the previous day. The implied volatity was 13.69, the open interest changed by -908 which decreased total open position to 4448

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 172.2, which was 3.75 higher than the previous day. The implied volatity was 13.45, the open interest changed by -325 which decreased total open position to 5346

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 171.05, which was 7.95 higher than the previous day. The implied volatity was 13.84, the open interest changed by 1469 which increased total open position to 5665

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 161.05, which was -16.3 lower than the previous day. The implied volatity was 14.34, the open interest changed by 624 which increased total open position to 4204

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 182.8, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 3583

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 176, which was 12.75 higher than the previous day. The implied volatity was 14.24, the open interest changed by 386 which increased total open position to 3467

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 161, which was -20.4 lower than the previous day. The implied volatity was 14.60, the open interest changed by 169 which increased total open position to 3076

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 177.7, which was -8.15 lower than the previous day. The implied volatity was 14.62, the open interest changed by 148 which increased total open position to 2946

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 182.05, which was -46.1 lower than the previous day. The implied volatity was 14.47, the open interest changed by 379 which increased total open position to 2798

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 230, which was 26.3 higher than the previous day. The implied volatity was 14.15, the open interest changed by 220 which increased total open position to 2419

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 211.7, which was -11.2 lower than the previous day. The implied volatity was 14.30, the open interest changed by 574 which increased total open position to 2206

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 226.2, which was 6.65 higher than the previous day. The implied volatity was 14.25, the open interest changed by 31 which increased total open position to 1630

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 213.35, which was -61.65 lower than the previous day. The implied volatity was 14.33, the open interest changed by 176 which increased total open position to 1598

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 271.85, which was -12.45 lower than the previous day. The implied volatity was 14.36, the open interest changed by -64 which decreased total open position to 1421

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 277.55, which was -60.15 lower than the previous day. The implied volatity was 13.63, the open interest changed by 292 which increased total open position to 1485

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 335.9, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 1191

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 405.15, which was 26.45 higher than the previous day. The implied volatity was 13.11, the open interest changed by 169 which increased total open position to 1076

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 378.9, which was 20.9 higher than the previous day. The implied volatity was 13.13, the open interest changed by 162 which increased total open position to 909

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 352, which was -89.05 lower than the previous day. The implied volatity was 12.61, the open interest changed by 240 which increased total open position to 742

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 420, which was -78 lower than the previous day. The implied volatity was 12.14, the open interest changed by 57 which increased total open position to 499

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 500.4, which was 49.25 higher than the previous day. The implied volatity was 12.56, the open interest changed by 140 which increased total open position to 436

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 450, which was -51.3 lower than the previous day. The implied volatity was 12.71, the open interest changed by 122 which increased total open position to 295

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 505, which was -1160.5 lower than the previous day. The implied volatity was 12.99, the open interest changed by 156 which increased total open position to 156

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1665.5, which was 0 lower than the previous day. The implied volatity was 1.60, 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