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 56000 CE
Delta: 0.97 Vega: 8.48 Theta: -17.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	3553.8 ₹ 1,24,383	-33.7 -1179.50	13.28	208 7,280	-135 -4,725	2,530 88,550
8 Dec	59238.55	3500 ₹ 1,22,500	-528.5 -18497.50	11.60	90 3,150	-20 -700	2,664 93,240
5 Dec	59777.20	4032 ₹ 1,41,120	362.55 12689.25	-	102 3,570	7 245	2,683 93,905
4 Dec	59288.70	3660 ₹ 1,28,100	-59.95 -2098.25	-	119 4,165	-9 -315	2,676 93,660
3 Dec	59348.25	3778.85 ₹ 1,32,259.75	98.2 3437.00	9.98	178 6,230	-76 -2,660	2,686 94,010
2 Dec	59273.80	3696.7 ₹ 1,29,384.5	-208.35 -7292.25	-	76 2,660	-11 -385	2,764 96,740
1 Dec	59681.35	3905 ₹ 1,36,675	-147.6 -5166.00	-	85 2,975	9 315	2,774 97,090
28 Nov	59752.70	4052.6 ₹ 1,41,841	6.5 227.50	-	55 1,925	-19 -665	2,764 96,740
27 Nov	59737.30	4057.5 ₹ 1,42,012.5	228.8 8008.00	-	817 28,595	-39 -1,365	2,782 97,370
26 Nov	59528.05	3847.8 ₹ 1,34,673	663.05 23206.75	-	931 32,585	-67 -2,345	2,824 98,840
25 Nov	58820.30	3186 ₹ 1,11,510	-27.3 -955.50	-	2,219 77,665	822 28,770	2,885 1,00,975
24 Nov	58835.35	3220 ₹ 1,12,700	-98.95 -3463.25	-	763 26,705	357 12,495	2,030 71,050
21 Nov	58867.70	3291.2 ₹ 1,15,192	-485.4 -16989.00	-	533 18,655	280 9,800	1,673 58,555
20 Nov	59347.70	3785 ₹ 1,32,475	151 5285.00	-	383 13,405	176 6,160	1,392 48,720
19 Nov	59216.05	3640 ₹ 1,27,400	261.75 9161.25	-	262 9,170	222 7,770	1,219 42,665
18 Nov	58899.25	3370 ₹ 1,17,950	-85.6 -2996.00	-	313 10,955	140 4,900	946 33,110
17 Nov	58962.70	3463 ₹ 1,21,205	409.75 14341.25	-	230 8,050	48 1,680	805 28,175
14 Nov	58517.55	3122.9 ₹ 1,09,301.5	84.4 2954.00	-	68 2,380	40 1,400	756 26,460
13 Nov	58381.95	3067.95 ₹ 1,07,378.25	50.65 1772.75	-	50 1,750	-11 -385	718 25,130
12 Nov	58274.65	3010 ₹ 1,05,350	157.25 5503.75	9.77	80 2,800	-25 -875	719 25,165
11 Nov	58138.15	2852.75 ₹ 99,846.25	33.6 1176.00	-	42 1,470	26 910	743 26,005
10 Nov	57937.55	2819.15 ₹ 98,670.25	62.9 2201.50	11.54	20 700	14 490	717 25,095
7 Nov	57876.80	2766.7 ₹ 96,834.5	247.05 8646.75	8.43	204 7,140	88 3,080	703 24,605
6 Nov	57554.25	2501.15 ₹ 87,540.25	-240.75 -8426.25	9.03	100 3,500	52 1,820	614 21,490
4 Nov	57827.05	2741.9 ₹ 95,966.5	-267.85 -9374.75	9.29	20 700	8 280	560 19,600
3 Nov	58101.45	3009.75 ₹ 1,05,341.25	208.85 7309.75	7.27	11 385	-2 -70	552 19,320
31 Oct	57776.35	2800 ₹ 98,000	-221.55 -7754.25	-	60 2,100	25 875	554 19,390
30 Oct	58031.10	3021.55 ₹ 1,05,754.25	-288.95 -10113.25	7.32	58 2,030	-49 -1,715	530 18,550
29 Oct	58385.25	3310.5 ₹ 1,15,867.5	259.75 9091.25	-	23 805	1 35	580 20,300
28 Oct	58214.10	3079.5 ₹ 1,07,782.5	142.8 4998.00	-	109 3,815	-21 -735	579 20,265
27 Oct	58114.25	2936.7 ₹ 1,02,784.5	289.95 10148.25	-	97 3,395	76 2,660	599 20,965
24 Oct	57699.60	2650 ₹ 92,750	248.75 8706.25	-	152 5,320	-22 -770	535 18,725
23 Oct	58078.05	2401.25 ₹ 84,043.75	-457.35 -16007.25	-	53 1,855	14 490	557 19,495
21 Oct	58007.20	2820 ₹ 98,700	-139.55 -4884.25	-	17 595	-2 -70	546 19,110
20 Oct	58033.20	2955.9 ₹ 1,03,456.5	214.2 7497.00	-	162 5,670	-30 -1,050	548 19,180
17 Oct	57713.35	2750.05 ₹ 96,251.75	263.05 9206.75	-	59 2,065	-15 -525	576 20,160
16 Oct	57422.55	2490.15 ₹ 87,155.25	376.15 13165.25	-	309 10,815	66 2,310	591 20,685
15 Oct	56799.90	2120 ₹ 74,200	155.85 5454.75	-	125 4,375	-37 -1,295	526 18,410

14 Oct	56496.45	1959 ₹ 68,565	-80 -2800.00	8.89	190 6,650	106 3,710	562 19,670
13 Oct	56625.00	2051.95 ₹ 71,818.25	33.95 1188.25	8.30	365 12,775	182 6,370	457 15,995
10 Oct	56609.75	2032 ₹ 71,120	285.6 9996.00	7.45	108 3,780	38 1,330	276 9,660
9 Oct	56192.05	1746.4 ₹ 61,124	107.95 3778.25	8.60	28 980	13 455	238 8,330
8 Oct	56018.25	1623.1 ₹ 56,808.5	-140.45 -4915.75	8.56	112 3,920	13 455	225 7,875
7 Oct	56239.35	1759.9 ₹ 61,596.5	63 2205.00	7.59	76 2,660	11 385	216 7,560
6 Oct	56104.85	1687.9 ₹ 59,076.5	257.5 9012.50	7.84	236 8,260	10 350	206 7,210
3 Oct	55589.25	1450.3 ₹ 50,760.5	109.65 3837.75	8.46	143 5,005	103 3,605	196 6,860

For Nifty Bank - strike price 56000 expiring on 30DEC2025

Delta for 56000 CE is 0.97

Historical price for 56000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3553.8, which was -33.7 lower than the previous day. The implied volatity was 13.28, the open interest changed by -135 which decreased total open position to 2530

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 3500, which was -528.5 lower than the previous day. The implied volatity was 11.60, the open interest changed by -20 which decreased total open position to 2664

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4032, which was 362.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 2683

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3660, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 2676

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3778.85, which was 98.2 higher than the previous day. The implied volatity was 9.98, the open interest changed by -76 which decreased total open position to 2686

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3696.7, which was -208.35 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 2764

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3905, which was -147.6 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 2774

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4052.6, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 2764

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4057.5, which was 228.8 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 2782

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3847.8, which was 663.05 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 2824

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 3186, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by 822 which increased total open position to 2885

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 3220, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 357 which increased total open position to 2030

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 3291.2, which was -485.4 lower than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 1673

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3785, which was 151 higher than the previous day. The implied volatity was -, the open interest changed by 176 which increased total open position to 1392

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3640, which was 261.75 higher than the previous day. The implied volatity was -, the open interest changed by 222 which increased total open position to 1219

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 3370, which was -85.6 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 946

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 3463, which was 409.75 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 805

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 3122.9, which was 84.4 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 756

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 3067.95, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 718

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 3010, which was 157.25 higher than the previous day. The implied volatity was 9.77, the open interest changed by -25 which decreased total open position to 719

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2852.75, which was 33.6 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 743

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2819.15, which was 62.9 higher than the previous day. The implied volatity was 11.54, the open interest changed by 14 which increased total open position to 717

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2766.7, which was 247.05 higher than the previous day. The implied volatity was 8.43, the open interest changed by 88 which increased total open position to 703

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2501.15, which was -240.75 lower than the previous day. The implied volatity was 9.03, the open interest changed by 52 which increased total open position to 614

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2741.9, which was -267.85 lower than the previous day. The implied volatity was 9.29, the open interest changed by 8 which increased total open position to 560

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 3009.75, which was 208.85 higher than the previous day. The implied volatity was 7.27, the open interest changed by -2 which decreased total open position to 552

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2800, which was -221.55 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 554

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3021.55, which was -288.95 lower than the previous day. The implied volatity was 7.32, the open interest changed by -49 which decreased total open position to 530

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 3310.5, which was 259.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 580

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 3079.5, which was 142.8 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 579

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2936.7, which was 289.95 higher than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 599

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2650, which was 248.75 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 535

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2401.25, which was -457.35 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 557

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2820, which was -139.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 546

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2955.9, which was 214.2 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 548

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2750.05, which was 263.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 576

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2490.15, which was 376.15 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 591

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 2120, which was 155.85 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 526

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1959, which was -80 lower than the previous day. The implied volatity was 8.89, the open interest changed by 106 which increased total open position to 562

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2051.95, which was 33.95 higher than the previous day. The implied volatity was 8.30, the open interest changed by 182 which increased total open position to 457

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 2032, which was 285.6 higher than the previous day. The implied volatity was 7.45, the open interest changed by 38 which increased total open position to 276

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1746.4, which was 107.95 higher than the previous day. The implied volatity was 8.60, the open interest changed by 13 which increased total open position to 238

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1623.1, which was -140.45 lower than the previous day. The implied volatity was 8.56, the open interest changed by 13 which increased total open position to 225

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1759.9, which was 63 higher than the previous day. The implied volatity was 7.59, the open interest changed by 11 which increased total open position to 216

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1687.9, which was 257.5 higher than the previous day. The implied volatity was 7.84, the open interest changed by 10 which increased total open position to 206

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1450.3, which was 109.65 higher than the previous day. The implied volatity was 8.46, the open interest changed by 103 which increased total open position to 196

BANKNIFTY 30DEC2025 56000 PE
Delta: -0.04 Vega: 11.85 Theta: -3.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	32.5 ₹ 1,137.5	-3.6 -126.00	14.65	21,711 7,59,885	-218 -7,630	13,542 4,73,970
8 Dec	59238.55	38.35 ₹ 1,342.25	9 315.00	14.63	22,774 7,97,090	-731 -25,585	13,761 4,81,635
5 Dec	59777.20	29.6 ₹ 1,036	-8 -280.00	14.90	26,899 9,41,465	813 28,455	14,509 5,07,815
4 Dec	59288.70	37.75 ₹ 1,321.25	-1 -35.00	13.98	15,619 5,46,665	-126 -4,410	13,698 4,79,430
3 Dec	59348.25	37.5 ₹ 1,312.5	-6.9 -241.50	13.99	27,009 9,45,315	968 33,880	13,835 4,84,225
2 Dec	59273.80	43.9 ₹ 1,536.5	-0.15 -5.25	14.17	15,734 5,50,690	-70 -2,450	13,019 4,55,665
1 Dec	59681.35	43.1 ₹ 1,508.5	-0.55 -19.25	14.91	20,755 7,26,425	211 7,385	13,097 4,58,395
28 Nov	59752.70	42.5 ₹ 1,487.5	-7.65 -267.75	14.37	15,986 5,59,510	722 25,270	12,879 4,50,765
27 Nov	59737.30	49.15 ₹ 1,720.25	-11.95 -418.25	14.69	25,312 8,85,920	706 24,710	12,170 4,25,950
26 Nov	59528.05	62 ₹ 2,170	-28.55 -999.25	14.59	24,873 8,70,555	736 25,760	11,448 4,00,680
25 Nov	58820.30	87.8 ₹ 3,073	-17.75 -621.25	13.52	11,337 3,96,795	1,755 61,425	10,557 3,69,495
24 Nov	58835.35	108 ₹ 3,780	-8.45 -295.75	13.85	8,826 3,08,910	-247 -8,645	8,735 3,05,725
21 Nov	58867.70	111.6 ₹ 3,906	31.8 1113.00	13.91	10,059 3,52,065	941 32,935	8,870 3,10,450
20 Nov	59347.70	77 ₹ 2,695	-14 -490.00	13.87	3,188 1,11,580	-256 -8,960	7,939 2,77,865
19 Nov	59216.05	90.2 ₹ 3,157	-23.05 -806.75	13.91	5,352 1,87,320	523 18,305	8,213 2,87,455
18 Nov	58899.25	113.95 ₹ 3,988.25	-5.25 -183.75	13.57	2,852 99,820	507 17,745	7,660 2,68,100
17 Nov	58962.70	115.25 ₹ 4,033.75	-48.1 -1683.50	13.85	3,883 1,35,905	815 28,525	7,186 2,51,510
14 Nov	58517.55	163.5 ₹ 5,722.5	-23.65 -827.75	13.66	2,346 82,110	67 2,345	6,387 2,23,545
13 Nov	58381.95	178.45 ₹ 6,245.75	-10.95 -383.25	13.50	2,780 97,300	875 30,625	6,340 2,21,900
12 Nov	58274.65	192.1 ₹ 6,723.5	-23.15 -810.25	13.21	3,466 1,21,310	522 18,270	5,478 1,91,730
11 Nov	58138.15	213.7 ₹ 7,479.5	-21.6 -756.00	13.39	2,655 92,925	350 12,250	4,939 1,72,865
10 Nov	57937.55	238.6 ₹ 8,351	-16.7 -584.50	13.02	1,561 54,635	-51 -1,785	4,594 1,60,790
7 Nov	57876.80	245.4 ₹ 8,589	-55.15 -1930.25	12.96	4,185 1,46,475	564 19,740	4,655 1,62,925
6 Nov	57554.25	301.95 ₹ 10,568.25	13.1 458.50	12.87	1,381 48,335	379 13,265	4,174 1,46,090
4 Nov	57827.05	296 ₹ 10,360	24.05 841.75	13.31	1,050 36,750	249 8,715	3,830 1,34,050
3 Nov	58101.45	269.85 ₹ 9,444.75	-26.3 -920.50	13.74	1,661 58,135	415 14,525	3,586 1,25,510
31 Oct	57776.35	299.25 ₹ 10,473.75	12.65 442.75	-	1,051 36,785	178 6,230	3,178 1,11,230
30 Oct	58031.10	289.95 ₹ 10,148.25	29.15 1020.25	13.66	1,108 38,780	376 13,160	3,000 1,05,000
29 Oct	58385.25	257 ₹ 8,995	-26.45 -925.75	13.92	1,630 57,050	318 11,130	2,626 91,910
28 Oct	58214.10	271.65 ₹ 9,507.75	-21.5 -752.50	13.77	1,232 43,120	348 12,180	2,323 81,305
27 Oct	58114.25	288.05 ₹ 10,081.75	-65 -2275.00	13.79	1,618 56,630	-43 -1,505	1,975 69,125
24 Oct	57699.60	357.05 ₹ 12,496.75	38.8 1358.00	13.45	1,072 37,520	272 9,520	2,036 71,260
23 Oct	58078.05	330 ₹ 11,550	-27 -945.00	13.65	1,552 54,320	367 12,845	1,770 61,950
21 Oct	58007.20	362.9 ₹ 12,701.5	19.85 694.75	13.80	101 3,535	40 1,400	1,407 49,245
20 Oct	58033.20	330.05 ₹ 11,551.75	-92.4 -3234.00	13.69	707 24,745	91 3,185	1,366 47,810
17 Oct	57713.35	415.1 ₹ 14,528.5	-31.15 -1090.25	13.78	1,024 35,840	170 5,950	1,274 44,590
16 Oct	57422.55	445 ₹ 15,575	-99.55 -3484.25	13.25	1,224 42,840	104 3,640	1,111 38,885
15 Oct	56799.90	547.5 ₹ 19,162.5	-82.55 -2889.25	-	614 21,490	107 3,745	1,008 35,280
14 Oct	56496.45	640 ₹ 22,400	46.65 1632.75	12.76	339 11,865	48 1,680	896 31,360
13 Oct	56625.00	589.2 ₹ 20,622	14.45 505.75	12.66	508 17,780	275 9,625	845 29,575
10 Oct	56609.75	566.3 ₹ 19,820.5	-142.85 -4999.75	12.29	482 16,870	94 3,290	570 19,950
9 Oct	56192.05	705.05 ₹ 24,676.75	-79.35 -2777.25	12.16	189 6,615	39 1,365	475 16,625
8 Oct	56018.25	789.55 ₹ 27,634.25	76.1 2663.50	12.37	216 7,560	17 595	433 15,155
7 Oct	56239.35	719.95 ₹ 25,198.25	-64.05 -2241.75	12.58	322 11,270	85 2,975	416 14,560
6 Oct	56104.85	797 ₹ 27,895	-149.15 -5220.25	12.87	455 15,925	177 6,195	329 11,515
3 Oct	55589.25	935 ₹ 32,725	-122.15 -4275.25	12.48	128 4,480	87 3,045	152 5,320

For Nifty Bank - strike price 56000 expiring on 30DEC2025

Delta for 56000 PE is -0.04

Historical price for 56000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 32.5, which was -3.6 lower than the previous day. The implied volatity was 14.65, the open interest changed by -218 which decreased total open position to 13542

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 38.35, which was 9 higher than the previous day. The implied volatity was 14.63, the open interest changed by -731 which decreased total open position to 13761

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 29.6, which was -8 lower than the previous day. The implied volatity was 14.90, the open interest changed by 813 which increased total open position to 14509

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 37.75, which was -1 lower than the previous day. The implied volatity was 13.98, the open interest changed by -126 which decreased total open position to 13698

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 37.5, which was -6.9 lower than the previous day. The implied volatity was 13.99, the open interest changed by 968 which increased total open position to 13835

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 43.9, which was -0.15 lower than the previous day. The implied volatity was 14.17, the open interest changed by -70 which decreased total open position to 13019

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 43.1, which was -0.55 lower than the previous day. The implied volatity was 14.91, the open interest changed by 211 which increased total open position to 13097

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 42.5, which was -7.65 lower than the previous day. The implied volatity was 14.37, the open interest changed by 722 which increased total open position to 12879

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 49.15, which was -11.95 lower than the previous day. The implied volatity was 14.69, the open interest changed by 706 which increased total open position to 12170

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 62, which was -28.55 lower than the previous day. The implied volatity was 14.59, the open interest changed by 736 which increased total open position to 11448

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 87.8, which was -17.75 lower than the previous day. The implied volatity was 13.52, the open interest changed by 1755 which increased total open position to 10557

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 108, which was -8.45 lower than the previous day. The implied volatity was 13.85, the open interest changed by -247 which decreased total open position to 8735

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 111.6, which was 31.8 higher than the previous day. The implied volatity was 13.91, the open interest changed by 941 which increased total open position to 8870

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 77, which was -14 lower than the previous day. The implied volatity was 13.87, the open interest changed by -256 which decreased total open position to 7939

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 90.2, which was -23.05 lower than the previous day. The implied volatity was 13.91, the open interest changed by 523 which increased total open position to 8213

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 113.95, which was -5.25 lower than the previous day. The implied volatity was 13.57, the open interest changed by 507 which increased total open position to 7660

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 115.25, which was -48.1 lower than the previous day. The implied volatity was 13.85, the open interest changed by 815 which increased total open position to 7186

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 163.5, which was -23.65 lower than the previous day. The implied volatity was 13.66, the open interest changed by 67 which increased total open position to 6387

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 178.45, which was -10.95 lower than the previous day. The implied volatity was 13.50, the open interest changed by 875 which increased total open position to 6340

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 192.1, which was -23.15 lower than the previous day. The implied volatity was 13.21, the open interest changed by 522 which increased total open position to 5478

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 213.7, which was -21.6 lower than the previous day. The implied volatity was 13.39, the open interest changed by 350 which increased total open position to 4939

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 238.6, which was -16.7 lower than the previous day. The implied volatity was 13.02, the open interest changed by -51 which decreased total open position to 4594

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 245.4, which was -55.15 lower than the previous day. The implied volatity was 12.96, the open interest changed by 564 which increased total open position to 4655

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 301.95, which was 13.1 higher than the previous day. The implied volatity was 12.87, the open interest changed by 379 which increased total open position to 4174

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 296, which was 24.05 higher than the previous day. The implied volatity was 13.31, the open interest changed by 249 which increased total open position to 3830

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 269.85, which was -26.3 lower than the previous day. The implied volatity was 13.74, the open interest changed by 415 which increased total open position to 3586

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 299.25, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 3178

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 289.95, which was 29.15 higher than the previous day. The implied volatity was 13.66, the open interest changed by 376 which increased total open position to 3000

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 257, which was -26.45 lower than the previous day. The implied volatity was 13.92, the open interest changed by 318 which increased total open position to 2626

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 271.65, which was -21.5 lower than the previous day. The implied volatity was 13.77, the open interest changed by 348 which increased total open position to 2323

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 288.05, which was -65 lower than the previous day. The implied volatity was 13.79, the open interest changed by -43 which decreased total open position to 1975

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 357.05, which was 38.8 higher than the previous day. The implied volatity was 13.45, the open interest changed by 272 which increased total open position to 2036

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 330, which was -27 lower than the previous day. The implied volatity was 13.65, the open interest changed by 367 which increased total open position to 1770

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 362.9, which was 19.85 higher than the previous day. The implied volatity was 13.80, the open interest changed by 40 which increased total open position to 1407

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 330.05, which was -92.4 lower than the previous day. The implied volatity was 13.69, the open interest changed by 91 which increased total open position to 1366

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 415.1, which was -31.15 lower than the previous day. The implied volatity was 13.78, the open interest changed by 170 which increased total open position to 1274

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 445, which was -99.55 lower than the previous day. The implied volatity was 13.25, the open interest changed by 104 which increased total open position to 1111

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 547.5, which was -82.55 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 1008

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 640, which was 46.65 higher than the previous day. The implied volatity was 12.76, the open interest changed by 48 which increased total open position to 896

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 589.2, which was 14.45 higher than the previous day. The implied volatity was 12.66, the open interest changed by 275 which increased total open position to 845

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 566.3, which was -142.85 lower than the previous day. The implied volatity was 12.29, the open interest changed by 94 which increased total open position to 570

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 705.05, which was -79.35 lower than the previous day. The implied volatity was 12.16, the open interest changed by 39 which increased total open position to 475

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 789.55, which was 76.1 higher than the previous day. The implied volatity was 12.37, the open interest changed by 17 which increased total open position to 433

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 719.95, which was -64.05 lower than the previous day. The implied volatity was 12.58, the open interest changed by 85 which increased total open position to 416

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 797, which was -149.15 lower than the previous day. The implied volatity was 12.87, the open interest changed by 177 which increased total open position to 329

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 935, which was -122.15 lower than the previous day. The implied volatity was 12.48, the open interest changed by 87 which increased total open position to 152

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