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 56500 CE
Delta: 0.94 Vega: 16.09 Theta: -19.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	3086.4 ₹ 1,08,024	-11.1 -388.50	13.99	78 2,730	7 245	928 32,480
8 Dec	59238.55	3055 ₹ 1,06,925	-517.25 -18103.75	14.27	32 1,120	-9 -315	921 32,235
5 Dec	59777.20	3574.15 ₹ 1,25,095.25	440.55 15419.25	-	108 3,780	2 70	930 32,550
4 Dec	59288.70	3133.6 ₹ 1,09,676	-156.25 -5468.75	-	26 910	-4 -140	931 32,585
3 Dec	59348.25	3292.8 ₹ 1,15,248	92.8 3248.00	10.48	263 9,205	-103 -3,605	936 32,760
2 Dec	59273.80	3200 ₹ 1,12,000	-190 -6650.00	-	18 630	-11 -385	1,042 36,470
1 Dec	59681.35	3390 ₹ 1,18,650	-186.7 -6534.50	-	35 1,225	-9 -315	1,054 36,890
28 Nov	59752.70	3576.7 ₹ 1,25,184.5	116.7 4084.50	-	4 140	0 0	1,063 37,205
27 Nov	59737.30	3460 ₹ 1,21,100	128.6 4501.00	-	188 6,580	-108 -3,780	1,063 37,205

26 Nov	59528.05	3320 ₹ 1,16,200	594.6 20811.00	-	114 3,990	-12 -420	1,207 42,245
25 Nov	58820.30	2745 ₹ 96,075	-95.1 -3328.50	-	384 13,440	263 9,205	1,209 42,315
24 Nov	58835.35	2737 ₹ 95,795	-117.2 -4102.00	-	167 5,845	89 3,115	947 33,145
21 Nov	58867.70	2863 ₹ 1,00,205	-447 -15645.00	-	142 4,970	122 4,270	858 30,030
20 Nov	59347.70	3310 ₹ 1,15,850	141.15 4940.25	-	32 1,120	11 385	736 25,760
19 Nov	59216.05	3167.95 ₹ 1,10,878.25	97.95 3428.25	-	222 7,770	186 6,510	720 25,200
18 Nov	58899.25	3070 ₹ 1,07,450	70.45 2465.75	11.28	97 3,395	62 2,170	533 18,655
17 Nov	58962.70	3020 ₹ 1,05,700	340.2 11907.00	-	459 16,065	300 10,500	470 16,450
14 Nov	58517.55	2700 ₹ 94,500	85.3 2985.50	-	51 1,785	10 350	180 6,300
13 Nov	58381.95	2600 ₹ 91,000	10.5 367.50	-	35 1,225	4 140	161 5,635
12 Nov	58274.65	2557.6 ₹ 89,516	90.2 3157.00	9.64	55 1,925	25 875	156 5,460
11 Nov	58138.15	2470 ₹ 86,450	87.4 3059.00	8.32	28 980	11 385	132 4,620
10 Nov	57937.55	2382.6 ₹ 83,391	36.4 1274.00	11.09	25 875	-4 -140	132 4,620
7 Nov	57876.80	2346.2 ₹ 82,117	247.5 8662.50	9.06	62 2,170	14 490	137 4,795
6 Nov	57554.25	2100.95 ₹ 73,533.25	-263.2 -9212.00	9.45	19 665	2 70	123 4,305
4 Nov	57827.05	2364.15 ₹ 82,745.25	-232 -8120.00	10.47	12 420	1 35	120 4,200
3 Nov	58101.45	2596.15 ₹ 90,865.25	141.7 4959.50	8.86	9 315	4 140	119 4,165
31 Oct	57776.35	2454.45 ₹ 85,905.75	-162.95 -5703.25	-	16 560	10 350	114 3,990
30 Oct	58031.10	2617.4 ₹ 91,609	-234.6 -8211.00	8.91	4 140	3 105	105 3,675
29 Oct	58385.25	2852 ₹ 99,820	196.4 6874.00	-	17 595	0 0	107 3,745
28 Oct	58214.10	2655.6 ₹ 92,946	124.45 4355.75	-	14 490	-2 -70	107 3,745
27 Oct	58114.25	2531.15 ₹ 88,590.25	292.65 10242.75	-	9 315	-3 -105	110 3,850
24 Oct	57699.60	2232.1 ₹ 78,123.5	-287.9 -10076.50	-	30 1,050	18 630	113 3,955
23 Oct	58078.05	2520 ₹ 88,200	-11 -385.00	-	8 280	-1 -35	95 3,325
21 Oct	58007.20	2531 ₹ 88,585	188.1 6583.50	-	0 0	1 35	0 0
20 Oct	58033.20	2531 ₹ 88,585	188.1 6583.50	-	16 560	0 0	95 3,325
17 Oct	57713.35	2342.9 ₹ 82,001.5	201.1 7038.50	-	76 2,660	25 875	95 3,325
16 Oct	57422.55	2141.8 ₹ 74,963	379.9 13296.50	7.08	49 1,715	-6 -210	72 2,520
15 Oct	56799.90	1761.85 ₹ 61,664.75	142.55 4989.25	-	52 1,820	-6 -210	82 2,870
14 Oct	56496.45	1619.3 ₹ 56,675.5	-113.15 -3960.25	9.06	21 735	6 210	88 3,080
13 Oct	56625.00	1739.9 ₹ 60,896.5	9.9 346.50	9.00	55 1,925	7 245	82 2,870
10 Oct	56609.75	1730 ₹ 60,550	293.45 10270.75	8.44	50 1,750	1 35	70 2,450
9 Oct	56192.05	1436.5 ₹ 50,277.5	95.8 3353.00	8.85	25 875	11 385	70 2,450
8 Oct	56018.25	1341 ₹ 46,935	-134 -4690.00	8.93	36 1,260	14 490	53 1,855
7 Oct	56239.35	1450 ₹ 50,750	57.75 2021.25	8.04	53 1,855	10 350	40 1,400
6 Oct	56104.85	1392.25 ₹ 48,728.75	241.4 8449.00	8.19	26 910	-1 -35	24 840
3 Oct	55589.25	1150.85 ₹ 40,279.75	50.85 1779.75	8.44	14 490	11 385	24 840

For Nifty Bank - strike price 56500 expiring on 30DEC2025

Delta for 56500 CE is 0.94

Historical price for 56500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3086.4, which was -11.1 lower than the previous day. The implied volatity was 13.99, the open interest changed by 7 which increased total open position to 928

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 3055, which was -517.25 lower than the previous day. The implied volatity was 14.27, the open interest changed by -9 which decreased total open position to 921

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3574.15, which was 440.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 930

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3133.6, which was -156.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 931

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3292.8, which was 92.8 higher than the previous day. The implied volatity was 10.48, the open interest changed by -103 which decreased total open position to 936

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3200, which was -190 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 1042

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3390, which was -186.7 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1054

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3576.7, which was 116.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1063

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3460, which was 128.6 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 1063

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3320, which was 594.6 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 1207

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2745, which was -95.1 lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 1209

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2737, which was -117.2 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 947

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2863, which was -447 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 858

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3310, which was 141.15 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 736

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3167.95, which was 97.95 higher than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 720

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 3070, which was 70.45 higher than the previous day. The implied volatity was 11.28, the open interest changed by 62 which increased total open position to 533

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 3020, which was 340.2 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 470

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2700, which was 85.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 180

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2600, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2557.6, which was 90.2 higher than the previous day. The implied volatity was 9.64, the open interest changed by 25 which increased total open position to 156

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2470, which was 87.4 higher than the previous day. The implied volatity was 8.32, the open interest changed by 11 which increased total open position to 132

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2382.6, which was 36.4 higher than the previous day. The implied volatity was 11.09, the open interest changed by -4 which decreased total open position to 132

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2346.2, which was 247.5 higher than the previous day. The implied volatity was 9.06, the open interest changed by 14 which increased total open position to 137

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2100.95, which was -263.2 lower than the previous day. The implied volatity was 9.45, the open interest changed by 2 which increased total open position to 123

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2364.15, which was -232 lower than the previous day. The implied volatity was 10.47, the open interest changed by 1 which increased total open position to 120

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2596.15, which was 141.7 higher than the previous day. The implied volatity was 8.86, the open interest changed by 4 which increased total open position to 119

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2454.45, which was -162.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 114

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2617.4, which was -234.6 lower than the previous day. The implied volatity was 8.91, the open interest changed by 3 which increased total open position to 105

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2852, which was 196.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2655.6, which was 124.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 107

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2531.15, which was 292.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 110

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2232.1, which was -287.9 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 113

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2520, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 95

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2531, which was 188.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2531, which was 188.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2342.9, which was 201.1 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 95

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2141.8, which was 379.9 higher than the previous day. The implied volatity was 7.08, the open interest changed by -6 which decreased total open position to 72

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1761.85, which was 142.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 82

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1619.3, which was -113.15 lower than the previous day. The implied volatity was 9.06, the open interest changed by 6 which increased total open position to 88

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1739.9, which was 9.9 higher than the previous day. The implied volatity was 9.00, the open interest changed by 7 which increased total open position to 82

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1730, which was 293.45 higher than the previous day. The implied volatity was 8.44, the open interest changed by 1 which increased total open position to 70

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1436.5, which was 95.8 higher than the previous day. The implied volatity was 8.85, the open interest changed by 11 which increased total open position to 70

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1341, which was -134 lower than the previous day. The implied volatity was 8.93, the open interest changed by 14 which increased total open position to 53

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1450, which was 57.75 higher than the previous day. The implied volatity was 8.04, the open interest changed by 10 which increased total open position to 40

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1392.25, which was 241.4 higher than the previous day. The implied volatity was 8.19, the open interest changed by -1 which decreased total open position to 24

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1150.85, which was 50.85 higher than the previous day. The implied volatity was 8.44, the open interest changed by 11 which increased total open position to 24

BANKNIFTY 30DEC2025 56500 PE
Delta: -0.05 Vega: 15.27 Theta: -4.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	43.75 ₹ 1,531.25	-4.9 -171.50	13.70	15,045 5,26,575	-126 -4,410	7,413 2,59,455
8 Dec	59238.55	52.55 ₹ 1,839.25	15.5 542.50	13.77	16,053 5,61,855	-34 -1,190	7,537 2,63,795
5 Dec	59777.20	36.7 ₹ 1,284.5	-12.85 -449.75	13.90	15,844 5,54,540	-716 -25,060	7,574 2,65,090
4 Dec	59288.70	48.75 ₹ 1,706.25	-3.15 -110.25	13.06	13,194 4,61,790	-1,499 -52,465	8,293 2,90,255
3 Dec	59348.25	51.95 ₹ 1,818.25	-7.05 -246.75	13.30	22,704 7,94,640	528 18,480	9,794 3,42,790
2 Dec	59273.80	57.5 ₹ 2,012.5	-0.8 -28.00	13.35	11,789 4,12,615	-56 -1,960	9,287 3,25,045
1 Dec	59681.35	56.35 ₹ 1,972.25	-0.95 -33.25	14.16	19,424 6,79,840	-154 -5,390	9,389 3,28,615
28 Nov	59752.70	55 ₹ 1,925	-10.95 -383.25	13.64	9,034 3,16,190	766 26,810	9,540 3,33,900
27 Nov	59737.30	64.45 ₹ 2,255.75	-18.4 -644.00	14.03	11,207 3,92,245	-210 -7,350	8,793 3,07,755
26 Nov	59528.05	80.4 ₹ 2,814	-46 -1610.00	13.89	19,405 6,79,175	2,650 92,750	9,020 3,15,700
25 Nov	58820.30	122 ₹ 4,270	-24.45 -855.75	13.04	6,659 2,33,065	1,190 41,650	6,368 2,22,880
24 Nov	58835.35	143.75 ₹ 5,031.25	-14.1 -493.50	13.33	3,880 1,35,800	416 14,560	5,159 1,80,565
21 Nov	58867.70	152.75 ₹ 5,346.25	47.95 1678.25	13.52	5,677 1,98,695	920 32,200	4,751 1,66,285
20 Nov	59347.70	102.65 ₹ 3,592.75	-18.95 -663.25	13.41	1,791 62,685	526 18,410	3,839 1,34,365
19 Nov	59216.05	119 ₹ 4,165	-34.55 -1209.25	13.39	2,721 95,235	602 21,070	3,297 1,15,395
18 Nov	58899.25	152.8 ₹ 5,348	-5.75 -201.25	13.13	1,202 42,070	94 3,290	2,709 94,815
17 Nov	58962.70	156.6 ₹ 5,481	-61.85 -2164.75	13.51	2,873 1,00,555	519 18,165	2,600 91,000
14 Nov	58517.55	212.7 ₹ 7,444.5	-35.75 -1251.25	13.19	1,410 49,350	321 11,235	2,104 73,640
13 Nov	58381.95	241.05 ₹ 8,436.75	-8.65 -302.75	13.22	1,196 41,860	128 4,480	1,784 62,440
12 Nov	58274.65	253 ₹ 8,855	-30.2 -1057.00	12.81	1,619 56,665	179 6,265	1,665 58,275
11 Nov	58138.15	281.85 ₹ 9,864.75	-29.2 -1022.00	13.05	824 28,840	145 5,075	1,500 52,500
10 Nov	57937.55	315.55 ₹ 11,044.25	-19.1 -668.50	12.69	798 27,930	306 10,710	1,361 47,635
7 Nov	57876.80	324.1 ₹ 11,343.5	-66.35 -2322.25	12.67	1,404 49,140	298 10,430	1,058 37,030
6 Nov	57554.25	389.9 ₹ 13,646.5	14.15 495.25	12.51	270 9,450	91 3,185	759 26,565
4 Nov	57827.05	383.3 ₹ 13,415.5	37.45 1310.75	13.03	265 9,275	74 2,590	674 23,590
3 Nov	58101.45	347.3 ₹ 12,155.5	-34.45 -1205.75	13.46	500 17,500	300 10,500	600 21,000
31 Oct	57776.35	388.75 ₹ 13,606.25	-2073.7 -72579.50	-	510 17,850	300 10,500	300 10,500
30 Oct	58031.10	2462.45 ₹ 86,185.75	0 0.00	2.41	0 0	0 0	0 0
29 Oct	58385.25	2462.45 ₹ 86,185.75	0 0.00	2.71	0 0	0 0	0 0
28 Oct	58214.10	2462.45 ₹ 86,185.75	0 0.00	2.59	0 0	0 0	0 0
27 Oct	58114.25	2462.45 ₹ 86,185.75	0 0.00	2.49	0 0	0 0	0 0
24 Oct	57699.60	2462.45 ₹ 86,185.75	0 0.00	2.10	0 0	0 0	0 0
23 Oct	58078.05	2462.45 ₹ 86,185.75	0 0.00	2.31	0 0	0 0	0 0
21 Oct	58007.20	2462.45 ₹ 86,185.75	0 0.00	2.23	0 0	0 0	0 0
20 Oct	58033.20	2462.45 ₹ 86,185.75	0 0.00	2.37	0 0	0 0	0 0
17 Oct	57713.35	2462.45 ₹ 86,185.75	0 0.00	2.08	0 0	0 0	0 0
16 Oct	57422.55	2462.45 ₹ 86,185.75	0 0.00	1.78	0 0	0 0	0 0
15 Oct	56799.90	2462.45 ₹ 86,185.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	2462.45 ₹ 86,185.75	0 0.00	1.07	0 0	0 0	0 0
13 Oct	56625.00	2462.45 ₹ 86,185.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	2462.45 ₹ 86,185.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	2462.45 ₹ 86,185.75	0 0.00	0.79	0 0	0 0	0 0
8 Oct	56018.25	2462.45 ₹ 86,185.75	0 0.00	0.64	0 0	0 0	0 0
7 Oct	56239.35	2462.45 ₹ 86,185.75	0 0.00	0.89	0 0	0 0	0 0
6 Oct	56104.85	2462.45 ₹ 86,185.75	0 0.00	0.79	0 0	0 0	0 0
3 Oct	55589.25	2462.45 ₹ 86,185.75	0 0.00	0.41	0 0	0 0	0 0

For Nifty Bank - strike price 56500 expiring on 30DEC2025

Delta for 56500 PE is -0.05

Historical price for 56500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 43.75, which was -4.9 lower than the previous day. The implied volatity was 13.70, the open interest changed by -126 which decreased total open position to 7413

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 52.55, which was 15.5 higher than the previous day. The implied volatity was 13.77, the open interest changed by -34 which decreased total open position to 7537

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 36.7, which was -12.85 lower than the previous day. The implied volatity was 13.90, the open interest changed by -716 which decreased total open position to 7574

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 48.75, which was -3.15 lower than the previous day. The implied volatity was 13.06, the open interest changed by -1499 which decreased total open position to 8293

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 51.95, which was -7.05 lower than the previous day. The implied volatity was 13.30, the open interest changed by 528 which increased total open position to 9794

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 57.5, which was -0.8 lower than the previous day. The implied volatity was 13.35, the open interest changed by -56 which decreased total open position to 9287

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 56.35, which was -0.95 lower than the previous day. The implied volatity was 14.16, the open interest changed by -154 which decreased total open position to 9389

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 55, which was -10.95 lower than the previous day. The implied volatity was 13.64, the open interest changed by 766 which increased total open position to 9540

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 64.45, which was -18.4 lower than the previous day. The implied volatity was 14.03, the open interest changed by -210 which decreased total open position to 8793

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 80.4, which was -46 lower than the previous day. The implied volatity was 13.89, the open interest changed by 2650 which increased total open position to 9020

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 122, which was -24.45 lower than the previous day. The implied volatity was 13.04, the open interest changed by 1190 which increased total open position to 6368

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 143.75, which was -14.1 lower than the previous day. The implied volatity was 13.33, the open interest changed by 416 which increased total open position to 5159

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 152.75, which was 47.95 higher than the previous day. The implied volatity was 13.52, the open interest changed by 920 which increased total open position to 4751

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 102.65, which was -18.95 lower than the previous day. The implied volatity was 13.41, the open interest changed by 526 which increased total open position to 3839

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 119, which was -34.55 lower than the previous day. The implied volatity was 13.39, the open interest changed by 602 which increased total open position to 3297

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 152.8, which was -5.75 lower than the previous day. The implied volatity was 13.13, the open interest changed by 94 which increased total open position to 2709

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 156.6, which was -61.85 lower than the previous day. The implied volatity was 13.51, the open interest changed by 519 which increased total open position to 2600

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 212.7, which was -35.75 lower than the previous day. The implied volatity was 13.19, the open interest changed by 321 which increased total open position to 2104

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 241.05, which was -8.65 lower than the previous day. The implied volatity was 13.22, the open interest changed by 128 which increased total open position to 1784

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 253, which was -30.2 lower than the previous day. The implied volatity was 12.81, the open interest changed by 179 which increased total open position to 1665

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 281.85, which was -29.2 lower than the previous day. The implied volatity was 13.05, the open interest changed by 145 which increased total open position to 1500

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 315.55, which was -19.1 lower than the previous day. The implied volatity was 12.69, the open interest changed by 306 which increased total open position to 1361

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 324.1, which was -66.35 lower than the previous day. The implied volatity was 12.67, the open interest changed by 298 which increased total open position to 1058

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 389.9, which was 14.15 higher than the previous day. The implied volatity was 12.51, the open interest changed by 91 which increased total open position to 759

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 383.3, which was 37.45 higher than the previous day. The implied volatity was 13.03, the open interest changed by 74 which increased total open position to 674

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 347.3, which was -34.45 lower than the previous day. The implied volatity was 13.46, the open interest changed by 300 which increased total open position to 600

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 388.75, which was -2073.7 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2462.45, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2462.45, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2462.45, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2462.45, which was 0 lower than the previous day. The implied volatity was 2.49, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 2.10, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 2.31, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 2.23, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 2.37, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 2.08, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 1.78, 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 2462.45, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 1.07, 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 2462.45, 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 2462.45, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 0.79, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 0.64, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 0.89, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 0.79, 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 2462.45, which was 0 lower than the previous day. The implied volatity was 0.41, 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