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 56600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	0 0
8 Dec	59238.55	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	22 770
5 Dec	59777.20	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	0 0
4 Dec	59288.70	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	0 0
3 Dec	59348.25	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	0 0
2 Dec	59273.80	3690.6 ₹ 1,29,171	1028.05 35981.75	-	0 0	0 0	0 0
1 Dec	59681.35	3690.6 ₹ 1,29,171	1028.05 35981.75	17.35	1 35	0 0	22 770
28 Nov	59752.70	2652.25 ₹ 92,828.75	-338.25 -11838.75	-	0 0	0 0	0 0
27 Nov	59737.30	2652.25 ₹ 92,828.75	-338.25 -11838.75	-	0 0	0 0	0 0
26 Nov	59528.05	2652.25 ₹ 92,828.75	-338.25 -11838.75	-	0 0	9 315	0 0
25 Nov	58820.30	2652.25 ₹ 92,828.75	-338.25 -11838.75	-	30 1,050	10 350	23 805
24 Nov	58835.35	2990.5 ₹ 1,04,667.5	57.9 2026.50	16.33	2 70	0 0	13 455
21 Nov	58867.70	2932.6 ₹ 1,02,641	-288.35 -10092.25	11.02	2 70	1 35	13 455
20 Nov	59347.70	3220.95 ₹ 1,12,733.25	130.95 4583.25	-	1 35	0 0	12 420
19 Nov	59216.05	3090 ₹ 1,08,150	230.75 8076.25	-	6 210	-1 -35	12 420
18 Nov	58899.25	2864.1 ₹ 1,00,243.5	-63.65 -2227.75	-	2 70	0 0	13 455
17 Nov	58962.70	2936.8 ₹ 1,02,788	299 10465.00	-	2 70	0 0	13 455
14 Nov	58517.55	2647.5 ₹ 92,662.5	110.1 3853.50	5.55	4 140	0 0	14 490
13 Nov	58381.95	2544.2 ₹ 89,047	44.65 1562.75	7.38	3 105	0 0	14 490
12 Nov	58274.65	2500.7 ₹ 87,524.5	142.9 5001.50	10.34	2 70	0 0	14 490
11 Nov	58138.15	2357.8 ₹ 82,523	4.7 164.50	7.61	2 70	0 0	14 490
10 Nov	57937.55	2353.1 ₹ 82,358.5	90.2 3157.00	11.95	3 105	0 0	14 490
7 Nov	57876.80	2262.9 ₹ 79,201.5	173.65 6077.75	9.06	1 35	0 0	14 490
6 Nov	57554.25	2089.25 ₹ 73,123.75	-189.15 -6620.25	10.55	4 140	0 0	14 490
4 Nov	57827.05	2278.2 ₹ 79,737	-231.55 -8104.25	10.17	3 105	0 0	11 385
3 Nov	58101.45	2509.75 ₹ 87,841.25	181.35 6347.25	8.88	1 35	0 0	10 350
31 Oct	57776.35	2328.4 ₹ 81,494	-327.2 -11452.00	-	1 35	0 0	9 315
30 Oct	58031.10	2655.6 ₹ 92,946	-116.35 -4072.25	11.20	12 420	5 175	12 420
29 Oct	58385.25	2772.45 ₹ 97,035.75	151.85 5314.75	6.38	2 70	0 0	5 175
28 Oct	58214.10	2620.6 ₹ 91,721	135.2 4732.00	-	1 35	0 0	4 140

27 Oct	58114.25	2485.4 ₹ 86,989	342.25 11978.75	-	1 35	0 0	4 140
24 Oct	57699.60	2143.15 ₹ 75,010.25	-346.15 -12115.25	-	2 70	0 0	2 70
23 Oct	58078.05	2489.3 ₹ 87,125.5	718.2 25137.00	-	0 0	0 0	0 0
21 Oct	58007.20	2489.3 ₹ 87,125.5	718.2 25137.00	-	0 0	0 0	0 0
20 Oct	58033.20	2489.3 ₹ 87,125.5	718.2 25137.00	-	1 35	0 0	2 70
17 Oct	57713.35	1771.1 ₹ 61,988.5	177 6195.00	-	0 0	0 0	0 0
16 Oct	57422.55	1771.1 ₹ 61,988.5	177 6195.00	-	0 0	0 0	0 0
15 Oct	56799.90	1771.1 ₹ 61,988.5	177 6195.00	-	2 70	0 0	2 70
14 Oct	56496.45	1594.45 ₹ 55,805.75	179.65 6287.75	9.50	2 70	1 35	1 35
13 Oct	56625.00	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	1414.8 ₹ 49,518	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 56600 expiring on 30DEC2025

Delta for 56600 CE is -

Historical price for 56600 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3690.6, which was 1028.05 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 3690.6, which was 1028.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3690.6, which was 1028.05 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 3690.6, which was 1028.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3690.6, which was 1028.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3690.6, which was 1028.05 higher 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 3690.6, which was 1028.05 higher than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 22

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2652.25, which was -338.25 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 2652.25, which was -338.25 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 2652.25, which was -338.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2652.25, which was -338.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 23

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2990.5, which was 57.9 higher than the previous day. The implied volatity was 16.33, the open interest changed by 0 which decreased total open position to 13

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2932.6, which was -288.35 lower than the previous day. The implied volatity was 11.02, the open interest changed by 1 which increased total open position to 13

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3220.95, which was 130.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3090, which was 230.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2864.1, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2936.8, which was 299 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2647.5, which was 110.1 higher than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 14

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2544.2, which was 44.65 higher than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 14

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2500.7, which was 142.9 higher than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 14

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2357.8, which was 4.7 higher than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 14

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2353.1, which was 90.2 higher than the previous day. The implied volatity was 11.95, the open interest changed by 0 which decreased total open position to 14

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2262.9, which was 173.65 higher than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 14

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2089.25, which was -189.15 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 14

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2278.2, which was -231.55 lower than the previous day. The implied volatity was 10.17, the open interest changed by 0 which decreased total open position to 11

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2509.75, which was 181.35 higher than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 10

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2328.4, which was -327.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2655.6, which was -116.35 lower than the previous day. The implied volatity was 11.20, the open interest changed by 5 which increased total open position to 12

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2772.45, which was 151.85 higher than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 5

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2620.6, which was 135.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2485.4, which was 342.25 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 2143.15, which was -346.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2489.3, which was 718.2 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 2489.3, which was 718.2 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 2489.3, which was 718.2 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 1771.1, which was 177 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 1771.1, which was 177 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 1771.1, which was 177 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1594.45, which was 179.65 higher than the previous day. The implied volatity was 9.50, the open interest changed by 1 which increased total open position to 1

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1414.8, 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 1414.8, 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 1414.8, 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 1414.8, 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 1414.8, 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 1414.8, 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 1414.8, 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 56600 PE
Delta: -0.06 Vega: 16.43 Theta: -4.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	48.6 ₹ 1,701	-3 -105.00	13.67	4,648 1,62,680	660 23,100	1,789 62,615
8 Dec	59238.55	54.5 ₹ 1,907.5	15.25 533.75	13.51	4,185 1,46,475	-764 -26,740	1,128 39,480
5 Dec	59777.20	39.95 ₹ 1,398.25	-13.5 -472.50	13.79	6,129 2,14,515	907 31,745	1,883 65,905
4 Dec	59288.70	53.35 ₹ 1,867.25	-2.05 -71.75	12.98	2,011 70,385	77 2,695	973 34,055
3 Dec	59348.25	53.7 ₹ 1,879.5	-9.85 -344.75	13.06	1,855 64,925	0 0	896 31,360
2 Dec	59273.80	61.05 ₹ 2,136.75	-2.95 -103.25	13.21	1,331 46,585	-5 -175	896 31,360
1 Dec	59681.35	60.35 ₹ 2,112.25	-1.8 -63.00	14.05	4,128 1,44,480	204 7,140	907 31,745
28 Nov	59752.70	60.8 ₹ 2,128	-10.25 -358.75	13.61	1,426 49,910	-30 -1,050	716 25,060
27 Nov	59737.30	67.3 ₹ 2,355.5	-21.6 -756.00	13.85	3,316 1,16,060	171 5,985	751 26,285
26 Nov	59528.05	88.75 ₹ 3,106.25	-46.9 -1641.50	13.91	2,756 96,460	74 2,590	583 20,405
25 Nov	58820.30	133.4 ₹ 4,669	-21.9 -766.50	13.03	338 11,830	87 3,045	514 17,990
24 Nov	58835.35	162.1 ₹ 5,673.5	-9.15 -320.25	13.48	106 3,710	-23 -805	425 14,875
21 Nov	58867.70	175.05 ₹ 6,126.75	63.15 2210.25	13.75	160 5,600	32 1,120	448 15,680
20 Nov	59347.70	106.05 ₹ 3,711.75	-25.1 -878.50	13.17	94 3,290	18 630	411 14,385
19 Nov	59216.05	129.95 ₹ 4,548.25	-35.55 -1244.25	13.40	66 2,310	20 700	381 13,335
18 Nov	58899.25	165.95 ₹ 5,808.25	-5.85 -204.75	13.13	45 1,575	17 595	361 12,635
17 Nov	58962.70	166.8 ₹ 5,838	-65.95 -2308.25	13.45	45 1,575	-3 -105	346 12,110
14 Nov	58517.55	230.6 ₹ 8,071	-33.5 -1172.50	13.23	42 1,470	7 245	349 12,215
13 Nov	58381.95	265.35 ₹ 9,287.25	-3.55 -124.25	13.35	157 5,495	92 3,220	341 11,935
12 Nov	58274.65	274.75 ₹ 9,616.25	-30.6 -1071.00	12.87	87 3,045	-46 -1,610	250 8,750
11 Nov	58138.15	304.9 ₹ 10,671.5	-23.1 -808.50	13.11	52 1,820	9 315	297 10,395
10 Nov	57937.55	327.75 ₹ 11,471.25	-50.7 -1774.50	12.54	44 1,540	-7 -245	287 10,045
7 Nov	57876.80	378.45 ₹ 13,245.75	-38.8 -1358.00	13.17	39 1,365	6 210	295 10,325
6 Nov	57554.25	415 ₹ 14,525	13.2 462.00	12.51	46 1,610	-6 -210	291 10,185
4 Nov	57827.05	405.35 ₹ 14,187.25	37.75 1321.25	13.00	20 700	-9 -315	296 10,360
3 Nov	58101.45	368.1 ₹ 12,883.5	-36.3 -1270.50	13.45	55 1,925	7 245	306 10,710
31 Oct	57776.35	412.35 ₹ 14,432.25	26.5 927.50	-	132 4,620	20 700	301 10,535
30 Oct	58031.10	388.8 ₹ 13,608	39.5 1382.50	13.34	321 11,235	13 455	280 9,800
29 Oct	58385.25	343.7 ₹ 12,029.5	-42.65 -1492.75	13.59	120 4,200	-6 -210	269 9,415
28 Oct	58214.10	392.9 ₹ 13,751.5	0.5 17.50	13.89	60 2,100	12 420	275 9,625
27 Oct	58114.25	382.9 ₹ 13,401.5	-89.8 -3143.00	13.47	79 2,765	11 385	255 8,925
24 Oct	57699.60	482.2 ₹ 16,877	59.5 2082.50	13.30	157 5,495	-61 -2,135	244 8,540
23 Oct	58078.05	436.2 ₹ 15,267	-33.5 -1172.50	13.36	175 6,125	-13 -455	306 10,710
21 Oct	58007.20	469.7 ₹ 16,439.5	20.25 708.75	13.45	7 245	1 35	321 11,235
20 Oct	58033.20	445.3 ₹ 15,585.5	-99.7 -3489.50	13.57	66 2,310	-23 -805	323 11,305
17 Oct	57713.35	545 ₹ 19,075	-38.3 -1340.50	13.60	78 2,730	-1 -35	341 11,935
16 Oct	57422.55	583.3 ₹ 20,415.5	-134.85 -4719.75	13.04	68 2,380	-15 -525	343 12,005
15 Oct	56799.90	714.95 ₹ 25,023.25	-89.2 -3122.00	-	94 3,290	80 2,800	357 12,495
14 Oct	56496.45	804.15 ₹ 28,145.25	13.8 483.00	12.33	26 910	2 70	277 9,695
13 Oct	56625.00	787.45 ₹ 27,560.75	27.7 969.50	12.70	244 8,540	225 7,875	275 9,625
10 Oct	56609.75	770.2 ₹ 26,957	-130.8 -4578.00	12.41	71 2,485	43 1,505	50 1,750
9 Oct	56192.05	901 ₹ 31,535	-198.4 -6944.00	11.97	5 175	2 70	4 140
8 Oct	56018.25	1099.4 ₹ 38,479	-1422.5 -49787.50	13.07	2 70	0 0	0 0
7 Oct	56239.35	2521.9 ₹ 88,266.5	0 0.00	0.80	0 0	0 0	0 0
6 Oct	56104.85	2521.9 ₹ 88,266.5	0 0.00	0.70	0 0	0 0	0 0
3 Oct	55589.25	2521.9 ₹ 88,266.5	0 0.00	0.32	0 0	0 0	0 0

For Nifty Bank - strike price 56600 expiring on 30DEC2025

Delta for 56600 PE is -0.06

Historical price for 56600 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 48.6, which was -3 lower than the previous day. The implied volatity was 13.67, the open interest changed by 660 which increased total open position to 1789

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 54.5, which was 15.25 higher than the previous day. The implied volatity was 13.51, the open interest changed by -764 which decreased total open position to 1128

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 39.95, which was -13.5 lower than the previous day. The implied volatity was 13.79, the open interest changed by 907 which increased total open position to 1883

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 53.35, which was -2.05 lower than the previous day. The implied volatity was 12.98, the open interest changed by 77 which increased total open position to 973

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 53.7, which was -9.85 lower than the previous day. The implied volatity was 13.06, the open interest changed by 0 which decreased total open position to 896

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 61.05, which was -2.95 lower than the previous day. The implied volatity was 13.21, the open interest changed by -5 which decreased total open position to 896

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 60.35, which was -1.8 lower than the previous day. The implied volatity was 14.05, the open interest changed by 204 which increased total open position to 907

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 60.8, which was -10.25 lower than the previous day. The implied volatity was 13.61, the open interest changed by -30 which decreased total open position to 716

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 67.3, which was -21.6 lower than the previous day. The implied volatity was 13.85, the open interest changed by 171 which increased total open position to 751

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 88.75, which was -46.9 lower than the previous day. The implied volatity was 13.91, the open interest changed by 74 which increased total open position to 583

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 133.4, which was -21.9 lower than the previous day. The implied volatity was 13.03, the open interest changed by 87 which increased total open position to 514

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 162.1, which was -9.15 lower than the previous day. The implied volatity was 13.48, the open interest changed by -23 which decreased total open position to 425

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 175.05, which was 63.15 higher than the previous day. The implied volatity was 13.75, the open interest changed by 32 which increased total open position to 448

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 106.05, which was -25.1 lower than the previous day. The implied volatity was 13.17, the open interest changed by 18 which increased total open position to 411

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 129.95, which was -35.55 lower than the previous day. The implied volatity was 13.40, the open interest changed by 20 which increased total open position to 381

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 165.95, which was -5.85 lower than the previous day. The implied volatity was 13.13, the open interest changed by 17 which increased total open position to 361

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 166.8, which was -65.95 lower than the previous day. The implied volatity was 13.45, the open interest changed by -3 which decreased total open position to 346

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 230.6, which was -33.5 lower than the previous day. The implied volatity was 13.23, the open interest changed by 7 which increased total open position to 349

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 265.35, which was -3.55 lower than the previous day. The implied volatity was 13.35, the open interest changed by 92 which increased total open position to 341

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 274.75, which was -30.6 lower than the previous day. The implied volatity was 12.87, the open interest changed by -46 which decreased total open position to 250

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 304.9, which was -23.1 lower than the previous day. The implied volatity was 13.11, the open interest changed by 9 which increased total open position to 297

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 327.75, which was -50.7 lower than the previous day. The implied volatity was 12.54, the open interest changed by -7 which decreased total open position to 287

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 378.45, which was -38.8 lower than the previous day. The implied volatity was 13.17, the open interest changed by 6 which increased total open position to 295

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 415, which was 13.2 higher than the previous day. The implied volatity was 12.51, the open interest changed by -6 which decreased total open position to 291

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 405.35, which was 37.75 higher than the previous day. The implied volatity was 13.00, the open interest changed by -9 which decreased total open position to 296

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 368.1, which was -36.3 lower than the previous day. The implied volatity was 13.45, the open interest changed by 7 which increased total open position to 306

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 412.35, which was 26.5 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 301

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 388.8, which was 39.5 higher than the previous day. The implied volatity was 13.34, the open interest changed by 13 which increased total open position to 280

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 343.7, which was -42.65 lower than the previous day. The implied volatity was 13.59, the open interest changed by -6 which decreased total open position to 269

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 392.9, which was 0.5 higher than the previous day. The implied volatity was 13.89, the open interest changed by 12 which increased total open position to 275

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 382.9, which was -89.8 lower than the previous day. The implied volatity was 13.47, the open interest changed by 11 which increased total open position to 255

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 482.2, which was 59.5 higher than the previous day. The implied volatity was 13.30, the open interest changed by -61 which decreased total open position to 244

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 436.2, which was -33.5 lower than the previous day. The implied volatity was 13.36, the open interest changed by -13 which decreased total open position to 306

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 469.7, which was 20.25 higher than the previous day. The implied volatity was 13.45, the open interest changed by 1 which increased total open position to 321

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 445.3, which was -99.7 lower than the previous day. The implied volatity was 13.57, the open interest changed by -23 which decreased total open position to 323

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 545, which was -38.3 lower than the previous day. The implied volatity was 13.60, the open interest changed by -1 which decreased total open position to 341

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 583.3, which was -134.85 lower than the previous day. The implied volatity was 13.04, the open interest changed by -15 which decreased total open position to 343

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 714.95, which was -89.2 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 357

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 804.15, which was 13.8 higher than the previous day. The implied volatity was 12.33, the open interest changed by 2 which increased total open position to 277

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 787.45, which was 27.7 higher than the previous day. The implied volatity was 12.70, the open interest changed by 225 which increased total open position to 275

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 770.2, which was -130.8 lower than the previous day. The implied volatity was 12.41, the open interest changed by 43 which increased total open position to 50

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 901, which was -198.4 lower than the previous day. The implied volatity was 11.97, the open interest changed by 2 which increased total open position to 4

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1099.4, which was -1422.5 lower than the previous day. The implied volatity was 13.07, 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 2521.9, which was 0 lower than the previous day. The implied volatity was 0.80, 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 2521.9, which was 0 lower than the previous day. The implied volatity was 0.70, 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 2521.9, which was 0 lower than the previous day. The implied volatity was 0.32, 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