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 55600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	3826.5 ₹ 1,33,927.5	255.15 8930.25	-	0 0	0 0	0 0
8 Dec	59238.55	3826.5 ₹ 1,33,927.5	255.15 8930.25	-	0 0	0 0	8 280
5 Dec	59777.20	3826.5 ₹ 1,33,927.5	255.15 8930.25	-	0 0	0 0	0 0
4 Dec	59288.70	3826.5 ₹ 1,33,927.5	255.15 8930.25	-	0 0	-1 -35	0 0
3 Dec	59348.25	3826.5 ₹ 1,33,927.5	255.15 8930.25	-	3 105	0 0	9 315
2 Dec	59273.80	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	0 0	0 0	0 0
1 Dec	59681.35	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	0 0	0 0	0 0

28 Nov	59752.70	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	0 0	0 0	0 0
27 Nov	59737.30	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	0 0	0 0	0 0
26 Nov	59528.05	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	0 0	0 0	0 0
25 Nov	58820.30	3571.35 ₹ 1,24,997.25	-297.25 -10403.75	-	1 35	0 0	9 315
24 Nov	58835.35	3868.6 ₹ 1,35,401	139.55 4884.25	17.25	7 245	3 105	10 350
21 Nov	58867.70	3730.85 ₹ 1,30,579.75	-449.65 -15737.75	-	2 70	0 0	7 245
20 Nov	59347.70	4180.5 ₹ 1,46,317.5	201.6 7056.00	-	1 35	0 0	7 245
19 Nov	59216.05	3978.9 ₹ 1,39,261.5	181.65 6357.75	-	1 35	0 0	8 280
18 Nov	58899.25	3797.25 ₹ 1,32,903.75	-9.4 -329.00	-	1 35	0 0	8 280
17 Nov	58962.70	3806.65 ₹ 1,33,232.75	482.85 16899.75	-	1 35	0 0	8 280
14 Nov	58517.55	3323.8 ₹ 1,16,333	-77.85 -2724.75	-	1 35	0 0	8 280
13 Nov	58381.95	3394.15 ₹ 1,18,795.25	24 840.00	-	2 70	0 0	8 280
12 Nov	58274.65	3370.15 ₹ 1,17,955.25	135.1 4728.50	9.20	1 35	0 0	8 280
11 Nov	58138.15	3235.05 ₹ 1,13,226.75	29.5 1032.50	-	1 35	0 0	8 280
10 Nov	57937.55	3205.55 ₹ 1,12,194.25	101.45 3550.75	12.55	1 35	0 0	8 280
7 Nov	57876.80	3104.1 ₹ 1,08,643.5	200.35 7012.25	-	1 35	0 0	8 280
6 Nov	57554.25	2903.75 ₹ 1,01,631.25	-442.55 -15489.25	10.34	1 35	0 0	9 315
4 Nov	57827.05	3346.3 ₹ 1,17,120.5	-286.05 -10011.75	-	0 0	1 35	0 0
3 Nov	58101.45	3346.3 ₹ 1,17,120.5	-286.05 -10011.75	-	1 35	0 0	8 280
31 Oct	57776.35	3632.4 ₹ 1,27,134	148.9 5211.50	-	0 0	0 0	0 0
30 Oct	58031.10	3632.4 ₹ 1,27,134	148.9 5211.50	-	0 0	2 70	0 0
29 Oct	58385.25	3632.4 ₹ 1,27,134	148.9 5211.50	-	2 70	0 0	6 210
28 Oct	58214.10	3483.5 ₹ 1,21,922.5	91.7 3209.50	-	1 35	0 0	5 175
27 Oct	58114.25	3391.8 ₹ 1,18,713	405.85 14204.75	-	1 35	0 0	4 140
24 Oct	57699.60	2994.6 ₹ 1,04,811	-312.6 -10941.00	-	2 70	1 35	3 105
23 Oct	58078.05	3307.2 ₹ 1,15,752	864.4 30254.00	-	0 0	0 0	0 0
21 Oct	58007.20	3307.2 ₹ 1,15,752	864.4 30254.00	-	0 0	0 0	0 0
20 Oct	58033.20	3307.2 ₹ 1,15,752	864.4 30254.00	-	1 35	0 0	2 70
17 Oct	57713.35	2442.8 ₹ 85,498	184 6440.00	-	0 0	0 0	0 0
16 Oct	57422.55	2442.8 ₹ 85,498	184 6440.00	-	0 0	0 0	0 0
15 Oct	56799.90	2442.8 ₹ 85,498	184 6440.00	-	2 70	1 35	3 105
14 Oct	56496.45	2257.75 ₹ 79,021.25	417.55 14614.25	8.76	2 70	0 0	0 0
13 Oct	56625.00	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	1840.2 ₹ 64,407	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 55600 expiring on 30DEC2025

Delta for 55600 CE is -

Historical price for 55600 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3826.5, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 3826.5, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3826.5, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3826.5, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3826.5, which was 255.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 3571.35, which was -297.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 3868.6, which was 139.55 higher than the previous day. The implied volatity was 17.25, the open interest changed by 3 which increased total open position to 10

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 3730.85, which was -449.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 4180.5, which was 201.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3978.9, which was 181.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 3797.25, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 3806.65, which was 482.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 3323.8, which was -77.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 3394.15, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 3370.15, which was 135.1 higher than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 8

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 3235.05, which was 29.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 3205.55, which was 101.45 higher than the previous day. The implied volatity was 12.55, the open interest changed by 0 which decreased total open position to 8

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 3104.1, which was 200.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2903.75, which was -442.55 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 9

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 3346.3, which was -286.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 3346.3, which was -286.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 3632.4, which was 148.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3632.4, which was 148.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 3632.4, which was 148.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 3483.5, which was 91.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 3391.8, which was 405.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2994.6, which was -312.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 3307.2, which was 864.4 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 3307.2, which was 864.4 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 3307.2, which was 864.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2442.8, which was 184 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 2442.8, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 2442.8, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2257.75, which was 417.55 higher than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1840.2, 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 1840.2, 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 1840.2, 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 1840.2, 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 1840.2, 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 1840.2, 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 1840.2, 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 55600 PE
Delta: -0.03 Vega: 9.79 Theta: -3.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	26.3 ₹ 920.5	-2.4 -84.00	15.45	635 22,225	103 3,605	816 28,560
8 Dec	59238.55	30 ₹ 1,050	5.05 176.75	15.31	723 25,305	-7 -245	712 24,920
5 Dec	59777.20	27.25 ₹ 953.75	-2.85 -99.75	15.90	1,141 39,935	277 9,695	718 25,130
4 Dec	59288.70	29.8 ₹ 1,043	-1.55 -54.25	14.61	329 11,515	42 1,470	432 15,120
3 Dec	59348.25	30.9 ₹ 1,081.5	-3.6 -126.00	14.70	288 10,080	-6 -210	383 13,405
2 Dec	59273.80	34.7 ₹ 1,214.5	-0.8 -28.00	14.75	245 8,575	49 1,715	391 13,685
1 Dec	59681.35	36 ₹ 1,260	-0.1 -3.50	15.59	710 24,850	0 0	342 11,970
28 Nov	59752.70	34 ₹ 1,190	-7.1 -248.50	14.89	383 13,405	-33 -1,155	360 12,600
27 Nov	59737.30	40.2 ₹ 1,407	-9.5 -332.50	15.23	682 23,870	-20 -700	396 13,860
26 Nov	59528.05	49.5 ₹ 1,732.5	-22.2 -777.00	15.05	1,367 47,845	36 1,260	437 15,295
25 Nov	58820.30	69.65 ₹ 2,437.75	-10.6 -371.00	14.00	315 11,025	45 1,575	400 14,000
24 Nov	58835.35	89.2 ₹ 3,122	-3.5 -122.50	14.49	62 2,170	7 245	355 12,425
21 Nov	58867.70	94 ₹ 3,290	30.75 1076.25	14.51	110 3,850	73 2,555	348 12,180
20 Nov	59347.70	60.9 ₹ 2,131.5	-13 -455.00	14.30	71 2,485	23 805	275 9,625
19 Nov	59216.05	71.75 ₹ 2,511.25	-16.75 -586.25	14.29	57 1,995	-30 -1,050	253 8,855
18 Nov	58899.25	90 ₹ 3,150	-6.15 -215.25	13.93	20 700	5 175	282 9,870
17 Nov	58962.70	95.4 ₹ 3,339	-35.85 -1254.75	14.33	42 1,470	-11 -385	278 9,730
14 Nov	58517.55	125.45 ₹ 4,390.75	-19.55 -684.25	13.83	62 2,170	-9 -315	286 10,010
13 Nov	58381.95	145 ₹ 5,075	-9.1 -318.50	13.88	44 1,540	29 1,015	296 10,360
12 Nov	58274.65	152.6 ₹ 5,341	-64.55 -2259.25	13.49	75 2,625	26 910	269 9,415
11 Nov	58138.15	217.15 ₹ 7,600.25	26.95 943.25	14.72	25 875	7 245	245 8,575
10 Nov	57937.55	192.95 ₹ 6,753.25	-2.05 -71.75	13.35	115 4,025	44 1,540	239 8,365
7 Nov	57876.80	199.95 ₹ 6,998.25	-38.45 -1345.75	13.29	16 560	-2 -70	194 6,790
6 Nov	57554.25	239 ₹ 8,365	6.9 241.50	13.04	55 1,925	23 805	205 7,175
4 Nov	57827.05	232.1 ₹ 8,123.5	5.45 190.75	13.39	4 140	0 0	178 6,230
3 Nov	58101.45	225.9 ₹ 7,906.5	-15.25 -533.75	14.10	159 5,565	-9 -315	179 6,265
31 Oct	57776.35	242.7 ₹ 8,494.5	2.7 94.50	-	186 6,510	81 2,835	160 5,600
30 Oct	58031.10	240 ₹ 8,400	20.6 721.00	13.93	7 245	4 140	78 2,730
29 Oct	58385.25	219.4 ₹ 7,679	-39.9 -1396.50	14.31	82 2,870	41 1,435	74 2,590
28 Oct	58214.10	259.3 ₹ 9,075.5	-1703.1 -59608.50	14.68	45 1,575	33 1,155	33 1,155
27 Oct	58114.25	1962.4 ₹ 68,684	0 0.00	3.35	0 0	0 0	0 0
24 Oct	57699.60	1962.4 ₹ 68,684	0 0.00	2.92	0 0	0 0	0 0
23 Oct	58078.05	1962.4 ₹ 68,684	0 0.00	3.12	0 0	0 0	0 0
21 Oct	58007.20	1962.4 ₹ 68,684	0 0.00	3.03	0 0	0 0	0 0
20 Oct	58033.20	1962.4 ₹ 68,684	0 0.00	3.16	0 0	0 0	0 0
17 Oct	57713.35	1962.4 ₹ 68,684	0 0.00	2.83	0 0	0 0	0 0
16 Oct	57422.55	1962.4 ₹ 68,684	0 0.00	2.56	0 0	0 0	0 0
15 Oct	56799.90	1962.4 ₹ 68,684	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	1962.4 ₹ 68,684	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	1962.4 ₹ 68,684	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1962.4 ₹ 68,684	0 0.00	1.92	0 0	0 0	0 0
9 Oct	56192.05	1962.4 ₹ 68,684	0 0.00	1.53	0 0	0 0	0 0
8 Oct	56018.25	1962.4 ₹ 68,684	0 0.00	1.43	0 0	0 0	0 0
7 Oct	56239.35	1962.4 ₹ 68,684	0 0.00	1.60	0 0	0 0	0 0
6 Oct	56104.85	1962.4 ₹ 68,684	0 0.00	1.50	0 0	0 0	0 0
3 Oct	55589.25	1962.4 ₹ 68,684	0 0.00	1.16	0 0	0 0	0 0

For Nifty Bank - strike price 55600 expiring on 30DEC2025

Delta for 55600 PE is -0.03

Historical price for 55600 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 26.3, which was -2.4 lower than the previous day. The implied volatity was 15.45, the open interest changed by 103 which increased total open position to 816

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 30, which was 5.05 higher than the previous day. The implied volatity was 15.31, the open interest changed by -7 which decreased total open position to 712

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 27.25, which was -2.85 lower than the previous day. The implied volatity was 15.90, the open interest changed by 277 which increased total open position to 718

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 29.8, which was -1.55 lower than the previous day. The implied volatity was 14.61, the open interest changed by 42 which increased total open position to 432

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 30.9, which was -3.6 lower than the previous day. The implied volatity was 14.70, the open interest changed by -6 which decreased total open position to 383

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 34.7, which was -0.8 lower than the previous day. The implied volatity was 14.75, the open interest changed by 49 which increased total open position to 391

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 36, which was -0.1 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 342

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 34, which was -7.1 lower than the previous day. The implied volatity was 14.89, the open interest changed by -33 which decreased total open position to 360

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 40.2, which was -9.5 lower than the previous day. The implied volatity was 15.23, the open interest changed by -20 which decreased total open position to 396

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 49.5, which was -22.2 lower than the previous day. The implied volatity was 15.05, the open interest changed by 36 which increased total open position to 437

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 69.65, which was -10.6 lower than the previous day. The implied volatity was 14.00, the open interest changed by 45 which increased total open position to 400

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 89.2, which was -3.5 lower than the previous day. The implied volatity was 14.49, the open interest changed by 7 which increased total open position to 355

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 94, which was 30.75 higher than the previous day. The implied volatity was 14.51, the open interest changed by 73 which increased total open position to 348

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 60.9, which was -13 lower than the previous day. The implied volatity was 14.30, the open interest changed by 23 which increased total open position to 275

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 71.75, which was -16.75 lower than the previous day. The implied volatity was 14.29, the open interest changed by -30 which decreased total open position to 253

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 90, which was -6.15 lower than the previous day. The implied volatity was 13.93, the open interest changed by 5 which increased total open position to 282

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 95.4, which was -35.85 lower than the previous day. The implied volatity was 14.33, the open interest changed by -11 which decreased total open position to 278

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 125.45, which was -19.55 lower than the previous day. The implied volatity was 13.83, the open interest changed by -9 which decreased total open position to 286

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 145, which was -9.1 lower than the previous day. The implied volatity was 13.88, the open interest changed by 29 which increased total open position to 296

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 152.6, which was -64.55 lower than the previous day. The implied volatity was 13.49, the open interest changed by 26 which increased total open position to 269

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 217.15, which was 26.95 higher than the previous day. The implied volatity was 14.72, the open interest changed by 7 which increased total open position to 245

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 192.95, which was -2.05 lower than the previous day. The implied volatity was 13.35, the open interest changed by 44 which increased total open position to 239

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 199.95, which was -38.45 lower than the previous day. The implied volatity was 13.29, the open interest changed by -2 which decreased total open position to 194

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 239, which was 6.9 higher than the previous day. The implied volatity was 13.04, the open interest changed by 23 which increased total open position to 205

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 232.1, which was 5.45 higher than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 178

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 225.9, which was -15.25 lower than the previous day. The implied volatity was 14.10, the open interest changed by -9 which decreased total open position to 179

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 242.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 160

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 240, which was 20.6 higher than the previous day. The implied volatity was 13.93, the open interest changed by 4 which increased total open position to 78

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 219.4, which was -39.9 lower than the previous day. The implied volatity was 14.31, the open interest changed by 41 which increased total open position to 74

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 259.3, which was -1703.1 lower than the previous day. The implied volatity was 14.68, the open interest changed by 33 which increased total open position to 33

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 3.12, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 3.03, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1962.4, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1962.4, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1962.4, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 1.92, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 1.53, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 1.43, 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 1962.4, 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

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was 1.50, 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 1962.4, which was 0 lower than the previous day. The implied volatity was 1.16, 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