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 55500 CE
Delta: 0.97 Vega: 9.49 Theta: -18.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	4058 ₹ 1,42,030	-5.9 -206.50	15.71	62 2,170	-50 -1,750	2,450 85,750

8 Dec	59238.55	4064.95 ₹ 1,42,273.25	-365.4 -12789.00	18.93	58 2,030	-38 -1,330	2,500 87,500
5 Dec	59777.20	4430.35 ₹ 1,55,062.25	310.35 10862.25	-	28 980	7 245	2,538 88,830
4 Dec	59288.70	4120 ₹ 1,44,200	-145.5 -5092.50	-	12 420	-2 -70	2,531 88,585
3 Dec	59348.25	4259.3 ₹ 1,49,075.5	85.55 2994.25	-	67 2,345	-29 -1,015	2,533 88,655
2 Dec	59273.80	4188 ₹ 1,46,580	-307 -10745.00	-	47 1,645	-14 -490	2,563 89,705
1 Dec	59681.35	4495 ₹ 1,57,325	-64.8 -2268.00	-	13 455	-10 -350	2,577 90,195
28 Nov	59752.70	4570.6 ₹ 1,59,971	270.6 9471.00	-	39 1,365	3 105	2,588 90,580
27 Nov	59737.30	4300 ₹ 1,50,500	-18.85 -659.75	-	15 525	6 210	2,585 90,475
26 Nov	59528.05	4318.85 ₹ 1,51,159.75	654.9 22921.50	-	32 1,120	-1 -35	2,580 90,300
25 Nov	58820.30	3659.55 ₹ 1,28,084.25	-7.1 -248.50	-	70 2,450	40 1,400	2,578 90,230
24 Nov	58835.35	3661 ₹ 1,28,135	-141.95 -4968.25	-	832 29,120	811 28,385	2,539 88,865
21 Nov	58867.70	3773.75 ₹ 1,32,081.25	-485.25 -16983.75	-	614 21,490	575 20,125	1,729 60,515
20 Nov	59347.70	4239 ₹ 1,48,365	131.95 4618.25	-	26 910	-2 -70	1,154 40,390
19 Nov	59216.05	4118.7 ₹ 1,44,154.5	280.45 9815.75	-	110 3,850	97 3,395	1,156 40,460
18 Nov	58899.25	3836.05 ₹ 1,34,261.75	-95.25 -3333.75	-	19 665	9 315	1,057 36,995
17 Nov	58962.70	3939.5 ₹ 1,37,882.5	400.1 14003.50	-	117 4,095	0 0	1,052 36,820
14 Nov	58517.55	3629.5 ₹ 1,27,032.5	137.45 4810.75	-	32 1,120	16 560	1,052 36,820
13 Nov	58381.95	3502.3 ₹ 1,22,580.5	31.2 1092.00	-	6 210	3 105	1,037 36,295
12 Nov	58274.65	3471.1 ₹ 1,21,488.5	138.3 4840.50	9.56	26 910	19 665	1,032 36,120
11 Nov	58138.15	3332.8 ₹ 1,16,648	89.95 3148.25	-	113 3,955	103 3,605	1,013 35,455
10 Nov	57937.55	3242.85 ₹ 1,13,499.75	82.85 2899.75	11.23	8 280	5 175	910 31,850
7 Nov	57876.80	3145 ₹ 1,10,075	214.95 7523.25	-	47 1,645	2 70	904 31,640
6 Nov	57554.25	2931 ₹ 1,02,585	-256 -8960.00	8.36	58 2,030	13 455	903 31,605
4 Nov	57827.05	3187 ₹ 1,11,545	-276 -9660.00	9.53	8 280	1 35	889 31,115
3 Nov	58101.45	3463 ₹ 1,21,205	254.15 8895.25	-	20 700	0 0	887 31,045
31 Oct	57776.35	3213.2 ₹ 1,12,462	-236.8 -8288.00	-	150 5,250	46 1,610	887 31,045
30 Oct	58031.10	3450 ₹ 1,20,750	-256.85 -8989.75	-	14 490	4 140	842 29,470
29 Oct	58385.25	3707.35 ₹ 1,29,757.25	213.85 7484.75	-	14 490	1 35	838 29,330
28 Oct	58214.10	3505 ₹ 1,22,675	5 175.00	-	105 3,675	-23 -805	834 29,190
27 Oct	58114.25	3500 ₹ 1,22,500	450 15750.00	-	15 525	2 70	858 30,030
24 Oct	57699.60	3050 ₹ 1,06,750	-485 -16975.00	-	38 1,330	9 315	856 29,960
23 Oct	58078.05	3535 ₹ 1,23,725	264.65 9262.75	8.15	29 1,015	-19 -665	848 29,680
21 Oct	58007.20	3194.8 ₹ 1,11,818	-167.15 -5850.25	-	9 315	-2 -70	869 30,415
20 Oct	58033.20	3386.8 ₹ 1,18,538	287.8 10073.00	-	49 1,715	7 245	864 30,240
17 Oct	57713.35	3099 ₹ 1,08,465	144.25 5048.75	-	52 1,820	-35 -1,225	857 29,995
16 Oct	57422.55	2954.75 ₹ 1,03,416.25	478.5 16747.50	-	178 6,230	-4 -140	893 31,255
15 Oct	56799.90	2479.75 ₹ 86,791.25	126.15 4415.25	-	26 910	12 420	896 31,360
14 Oct	56496.45	2353.6 ₹ 82,376	1.75 61.25	9.00	24 840	-7 -245	885 30,975
13 Oct	56625.00	2351.85 ₹ 82,314.75	-44.5 -1557.50	6.00	82 2,870	-22 -770	895 31,325
10 Oct	56609.75	2420 ₹ 84,700	356.2 12467.00	6.83	75 2,625	-45 -1,575	918 32,130
9 Oct	56192.05	2063.8 ₹ 72,233	48.2 1687.00	7.88	19 665	-1 -35	964 33,740
8 Oct	56018.25	2015.6 ₹ 70,546	-222.8 -7798.00	8.99	59 2,065	-5 -175	966 33,810
7 Oct	56239.35	2238.4 ₹ 78,344	209.3 7325.50	8.83	76 2,660	-32 -1,120	972 34,020
6 Oct	56104.85	2020.55 ₹ 70,719.25	267.75 9371.25	7.01	142 4,970	-34 -1,190	1,005 35,175
3 Oct	55589.25	1755 ₹ 61,425	99.35 3477.25	8.06	376 13,160	4 140	1,040 36,400

For Nifty Bank - strike price 55500 expiring on 30DEC2025

Delta for 55500 CE is 0.97

Historical price for 55500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 4058, which was -5.9 lower than the previous day. The implied volatity was 15.71, the open interest changed by -50 which decreased total open position to 2450

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4064.95, which was -365.4 lower than the previous day. The implied volatity was 18.93, the open interest changed by -38 which decreased total open position to 2500

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4430.35, which was 310.35 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 2538

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4120, which was -145.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2531

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4259.3, which was 85.55 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 2533

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4188, which was -307 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 2563

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4495, which was -64.8 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 2577

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4570.6, which was 270.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2588

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4300, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 2585

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 4318.85, which was 654.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2580

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 3659.55, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 2578

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 3661, which was -141.95 lower than the previous day. The implied volatity was -, the open interest changed by 811 which increased total open position to 2539

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 3773.75, which was -485.25 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 1729

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 4239, which was 131.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1154

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 4118.7, which was 280.45 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 1156

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 3836.05, which was -95.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 1057

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 3939.5, which was 400.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1052

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 3629.5, which was 137.45 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 1052

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 3502.3, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 1037

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 3471.1, which was 138.3 higher than the previous day. The implied volatity was 9.56, the open interest changed by 19 which increased total open position to 1032

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 3332.8, which was 89.95 higher than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 1013

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 3242.85, which was 82.85 higher than the previous day. The implied volatity was 11.23, the open interest changed by 5 which increased total open position to 910

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 3145, which was 214.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 904

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2931, which was -256 lower than the previous day. The implied volatity was 8.36, the open interest changed by 13 which increased total open position to 903

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 3187, which was -276 lower than the previous day. The implied volatity was 9.53, the open interest changed by 1 which increased total open position to 889

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 3463, which was 254.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 887

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 3213.2, which was -236.8 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 887

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3450, which was -256.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 842

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 3707.35, which was 213.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 838

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 3505, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 834

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 3500, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 858

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 3050, which was -485 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 856

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 3535, which was 264.65 higher than the previous day. The implied volatity was 8.15, the open interest changed by -19 which decreased total open position to 848

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 3194.8, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 869

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 3386.8, which was 287.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 864

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3099, which was 144.25 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 857

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2954.75, which was 478.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 893

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 2479.75, which was 126.15 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 896

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2353.6, which was 1.75 higher than the previous day. The implied volatity was 9.00, the open interest changed by -7 which decreased total open position to 885

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2351.85, which was -44.5 lower than the previous day. The implied volatity was 6.00, the open interest changed by -22 which decreased total open position to 895

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 2420, which was 356.2 higher than the previous day. The implied volatity was 6.83, the open interest changed by -45 which decreased total open position to 918

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 2063.8, which was 48.2 higher than the previous day. The implied volatity was 7.88, the open interest changed by -1 which decreased total open position to 964

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 2015.6, which was -222.8 lower than the previous day. The implied volatity was 8.99, the open interest changed by -5 which decreased total open position to 966

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 2238.4, which was 209.3 higher than the previous day. The implied volatity was 8.83, the open interest changed by -32 which decreased total open position to 972

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 2020.55, which was 267.75 higher than the previous day. The implied volatity was 7.01, the open interest changed by -34 which decreased total open position to 1005

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1755, which was 99.35 higher than the previous day. The implied volatity was 8.06, the open interest changed by 4 which increased total open position to 1040

BANKNIFTY 30DEC2025 55500 PE
Delta: -0.03 Vega: 9.03 Theta: -2.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	23.6 ₹ 826	-2.55 -89.25	15.49	10,645 3,72,575	105 3,675	8,587.143 3,00,550
8 Dec	59238.55	27 ₹ 945	4.35 152.25	15.36	14,206 4,97,210	292.286 10,230	8,472.143 2,96,525
5 Dec	59777.20	23.25 ₹ 813.75	-4.25 -148.75	15.79	14,077 4,92,695	-201 -7,035	8,180.857 2,86,330
4 Dec	59288.70	28.35 ₹ 992.25	-0.35 -12.25	14.78	8,185 2,86,475	-150 -5,250	8,383.857 2,93,435
3 Dec	59348.25	27.5 ₹ 962.5	-5.3 -185.50	14.70	11,138 3,89,830	896 31,360	8,527.857 2,98,475
2 Dec	59273.80	31.8 ₹ 1,113	-1.65 -57.75	14.79	6,893 2,41,255	138.286 4,840	7,825.143 2,73,880
1 Dec	59681.35	32.05 ₹ 1,121.75	-2.5 -87.50	15.56	12,696 4,44,360	204 7,140	7,687.857 2,69,075
28 Nov	59752.70	33.1 ₹ 1,158.5	-6.3 -220.50	15.10	8,054 2,81,890	234 8,190	7,483.857 2,61,935
27 Nov	59737.30	38.3 ₹ 1,340.5	-8.05 -281.75	15.37	10,884 3,80,940	-1,786 -62,510	7,257.857 2,54,025
26 Nov	59528.05	44.3 ₹ 1,550.5	-22.7 -794.50	15.02	18,596 6,50,860	3,217 1,12,595	9,059.857 3,17,095
25 Nov	58820.30	64.95 ₹ 2,273.25	-13.35 -467.25	14.11	3,800 1,33,000	378 13,230	5,834.857 2,04,220
24 Nov	58835.35	80 ₹ 2,800	-7.15 -250.25	14.42	3,739 1,30,865	1,422.714 49,795	5,480.857 1,91,830
21 Nov	58867.70	90 ₹ 3,150	28.25 988.75	14.66	1,947 68,145	301 10,535	4,078.857 1,42,760
20 Nov	59347.70	61 ₹ 2,135	-8.75 -306.25	14.53	1,020 35,700	-46 -1,610	3,807.857 1,33,275
19 Nov	59216.05	68 ₹ 2,380	-18.05 -631.75	14.40	826 28,910	-18 -630	3,852.857 1,34,850
18 Nov	58899.25	83.65 ₹ 2,927.75	-7.05 -246.75	13.97	890 31,150	110 3,850	3,892.857 1,36,250
17 Nov	58962.70	89.45 ₹ 3,130.75	-32.8 -1148.00	14.40	1,669 58,415	11 385	3,787.857 1,32,575
14 Nov	58517.55	121.95 ₹ 4,268.25	-18.3 -640.50	14.02	1,023 35,805	42 1,470	3,776.857 1,32,190
13 Nov	58381.95	125.15 ₹ 4,380.25	-15.45 -540.75	13.62	752 26,320	-103 -3,605	3,746.857 1,31,140
12 Nov	58274.65	140.65 ₹ 4,922.75	-21.25 -743.75	13.45	1,502 52,570	45.714 1,600	3,846.857 1,34,640
11 Nov	58138.15	162.9 ₹ 5,701.5	-12.5 -437.50	13.77	1,189 41,615	276 9,660	3,821.143 1,33,740
10 Nov	57937.55	181.45 ₹ 6,350.75	-15.3 -535.50	13.40	716 25,060	134 4,690	3,565.143 1,24,780
7 Nov	57876.80	187.1 ₹ 6,548.5	-37.5 -1312.50	13.31	2,261 79,135	-12.714 -445	3,434.143 1,20,195
6 Nov	57554.25	222.35 ₹ 7,782.25	5.3 185.50	13.03	1,654 57,890	-815.286 -28,535	3,461.857 1,21,165
4 Nov	57827.05	221.85 ₹ 7,764.75	14.35 502.25	13.49	1,647 57,645	1,045.286 36,585	4,280.143 1,49,805
3 Nov	58101.45	206.95 ₹ 7,243.25	-21.4 -749.00	14.00	450 15,750	83.714 2,930	3,222.857 1,12,800
31 Oct	57776.35	236 ₹ 8,260	14.35 502.25	-	662 23,170	134 4,690	3,139.143 1,09,870
30 Oct	58031.10	219.85 ₹ 7,694.75	16.4 574.00	13.82	410 14,350	169 5,915	3,015.143 1,05,530
29 Oct	58385.25	200.35 ₹ 7,012.25	-27.15 -950.25	14.22	558 19,530	128.286 4,490	2,847.143 99,650
28 Oct	58214.10	222.4 ₹ 7,784	-8.9 -311.50	14.25	459 16,065	180 6,300	2,722.857 95,300
27 Oct	58114.25	225 ₹ 7,875	-54.25 -1898.75	14.04	690 24,150	172 6,020	2,537.857 88,825
24 Oct	57699.60	275.7 ₹ 9,649.5	21.75 761.25	13.61	587 20,545	95.143 3,330	2,365.857 82,805
23 Oct	58078.05	257 ₹ 8,995	-26.75 -936.25	13.84	663 23,205	207 7,245	2,273.714 79,580
21 Oct	58007.20	290 ₹ 10,150	18.75 656.25	14.07	71 2,485	26 910	2,067.714 72,370
20 Oct	58033.20	267.5 ₹ 9,362.5	-75.2 -2632.00	14.04	997 34,895	-105 -3,675	2,025.714 70,900
17 Oct	57713.35	338.7 ₹ 11,854.5	-15.45 -540.75	14.10	606 21,210	46 1,610	2,135.714 74,750
16 Oct	57422.55	351.05 ₹ 12,286.75	-80.55 -2819.25	13.41	646 22,610	260 9,100	2,088.714 73,105
15 Oct	56799.90	440.4 ₹ 15,414	-63.3 -2215.50	-	240 8,400	-14 -490	1,839.714 64,390
14 Oct	56496.45	506 ₹ 17,710	30.1 1053.50	12.86	119 4,165	22 770	1,853.714 64,880
13 Oct	56625.00	478 ₹ 16,730	22.5 787.50	12.94	579 20,265	8 280	1,831.714 64,110
10 Oct	56609.75	440.05 ₹ 15,401.75	-124.8 -4368.00	12.33	451 15,785	10 350	1,830.714 64,075
9 Oct	56192.05	564.4 ₹ 19,754	-59.65 -2087.75	12.32	110 3,850	-1 -35	1,820.714 63,725
8 Oct	56018.25	626.65 ₹ 21,932.75	58.45 2045.75	12.40	222 7,770	-45 -1,575	1,823.714 63,830
7 Oct	56239.35	570 ₹ 19,950	-59.1 -2068.50	12.61	372 13,020	-112 -3,920	1,877.714 65,720
6 Oct	56104.85	628.95 ₹ 22,013.25	-143.7 -5029.50	12.84	1,156 40,460	-16 -560	1,990.714 69,675
3 Oct	55589.25	770 ₹ 26,950	-103.35 -3617.25	12.67	491 17,185	227 7,945	2,007.714 70,270

For Nifty Bank - strike price 55500 expiring on 30DEC2025

Delta for 55500 PE is -0.03

Historical price for 55500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 23.6, which was -2.55 lower than the previous day. The implied volatity was 15.49, the open interest changed by 105 which increased total open position to 8587.142857142857

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 27, which was 4.35 higher than the previous day. The implied volatity was 15.36, the open interest changed by 292.2857142857143 which increased total open position to 8472.142857142857

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 23.25, which was -4.25 lower than the previous day. The implied volatity was 15.79, the open interest changed by -201 which decreased total open position to 8180.857142857143

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 28.35, which was -0.35 lower than the previous day. The implied volatity was 14.78, the open interest changed by -150 which decreased total open position to 8383.857142857143

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 27.5, which was -5.3 lower than the previous day. The implied volatity was 14.70, the open interest changed by 896 which increased total open position to 8527.857142857143

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 31.8, which was -1.65 lower than the previous day. The implied volatity was 14.79, the open interest changed by 138.28571428571428 which increased total open position to 7825.142857142857

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 32.05, which was -2.5 lower than the previous day. The implied volatity was 15.56, the open interest changed by 204 which increased total open position to 7687.857142857143

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 33.1, which was -6.3 lower than the previous day. The implied volatity was 15.10, the open interest changed by 234 which increased total open position to 7483.857142857143

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 38.3, which was -8.05 lower than the previous day. The implied volatity was 15.37, the open interest changed by -1786 which decreased total open position to 7257.857142857143

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 44.3, which was -22.7 lower than the previous day. The implied volatity was 15.02, the open interest changed by 3217 which increased total open position to 9059.857142857143

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 64.95, which was -13.35 lower than the previous day. The implied volatity was 14.11, the open interest changed by 378 which increased total open position to 5834.857142857143

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 80, which was -7.15 lower than the previous day. The implied volatity was 14.42, the open interest changed by 1422.7142857142858 which increased total open position to 5480.857142857143

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 90, which was 28.25 higher than the previous day. The implied volatity was 14.66, the open interest changed by 301 which increased total open position to 4078.8571428571427

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 61, which was -8.75 lower than the previous day. The implied volatity was 14.53, the open interest changed by -46 which decreased total open position to 3807.8571428571427

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 68, which was -18.05 lower than the previous day. The implied volatity was 14.40, the open interest changed by -18 which decreased total open position to 3852.8571428571427

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 83.65, which was -7.05 lower than the previous day. The implied volatity was 13.97, the open interest changed by 110 which increased total open position to 3892.8571428571427

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 89.45, which was -32.8 lower than the previous day. The implied volatity was 14.40, the open interest changed by 11 which increased total open position to 3787.8571428571427

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 121.95, which was -18.3 lower than the previous day. The implied volatity was 14.02, the open interest changed by 42 which increased total open position to 3776.8571428571427

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 125.15, which was -15.45 lower than the previous day. The implied volatity was 13.62, the open interest changed by -103 which decreased total open position to 3746.8571428571427

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 140.65, which was -21.25 lower than the previous day. The implied volatity was 13.45, the open interest changed by 45.714285714285715 which increased total open position to 3846.8571428571427

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 162.9, which was -12.5 lower than the previous day. The implied volatity was 13.77, the open interest changed by 276 which increased total open position to 3821.1428571428573

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 181.45, which was -15.3 lower than the previous day. The implied volatity was 13.40, the open interest changed by 134 which increased total open position to 3565.1428571428573

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 187.1, which was -37.5 lower than the previous day. The implied volatity was 13.31, the open interest changed by -12.714285714285714 which decreased total open position to 3434.1428571428573

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 222.35, which was 5.3 higher than the previous day. The implied volatity was 13.03, the open interest changed by -815.2857142857143 which decreased total open position to 3461.8571428571427

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 221.85, which was 14.35 higher than the previous day. The implied volatity was 13.49, the open interest changed by 1045.2857142857142 which increased total open position to 4280.142857142857

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 206.95, which was -21.4 lower than the previous day. The implied volatity was 14.00, the open interest changed by 83.71428571428571 which increased total open position to 3222.8571428571427

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 236, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 3139.1428571428573

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 219.85, which was 16.4 higher than the previous day. The implied volatity was 13.82, the open interest changed by 169 which increased total open position to 3015.1428571428573

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 200.35, which was -27.15 lower than the previous day. The implied volatity was 14.22, the open interest changed by 128.28571428571428 which increased total open position to 2847.1428571428573

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 222.4, which was -8.9 lower than the previous day. The implied volatity was 14.25, the open interest changed by 180 which increased total open position to 2722.8571428571427

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 225, which was -54.25 lower than the previous day. The implied volatity was 14.04, the open interest changed by 172 which increased total open position to 2537.8571428571427

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 275.7, which was 21.75 higher than the previous day. The implied volatity was 13.61, the open interest changed by 95.14285714285714 which increased total open position to 2365.8571428571427

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 257, which was -26.75 lower than the previous day. The implied volatity was 13.84, the open interest changed by 207 which increased total open position to 2273.714285714286

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 290, which was 18.75 higher than the previous day. The implied volatity was 14.07, the open interest changed by 26 which increased total open position to 2067.714285714286

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 267.5, which was -75.2 lower than the previous day. The implied volatity was 14.04, the open interest changed by -105 which decreased total open position to 2025.7142857142858

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 338.7, which was -15.45 lower than the previous day. The implied volatity was 14.10, the open interest changed by 46 which increased total open position to 2135.714285714286

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 351.05, which was -80.55 lower than the previous day. The implied volatity was 13.41, the open interest changed by 260 which increased total open position to 2088.714285714286

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 440.4, which was -63.3 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 1839.7142857142858

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 506, which was 30.1 higher than the previous day. The implied volatity was 12.86, the open interest changed by 22 which increased total open position to 1853.7142857142858

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 478, which was 22.5 higher than the previous day. The implied volatity was 12.94, the open interest changed by 8 which increased total open position to 1831.7142857142858

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 440.05, which was -124.8 lower than the previous day. The implied volatity was 12.33, the open interest changed by 10 which increased total open position to 1830.7142857142858

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 564.4, which was -59.65 lower than the previous day. The implied volatity was 12.32, the open interest changed by -1 which decreased total open position to 1820.7142857142858

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 626.65, which was 58.45 higher than the previous day. The implied volatity was 12.40, the open interest changed by -45 which decreased total open position to 1823.7142857142858

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 570, which was -59.1 lower than the previous day. The implied volatity was 12.61, the open interest changed by -112 which decreased total open position to 1877.7142857142858

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 628.95, which was -143.7 lower than the previous day. The implied volatity was 12.84, the open interest changed by -16 which decreased total open position to 1990.7142857142858

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 770, which was -103.35 lower than the previous day. The implied volatity was 12.67, the open interest changed by 227 which increased total open position to 2007.7142857142858

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