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 56800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
8 Dec	59238.55	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	42 1,470
5 Dec	59777.20	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
4 Dec	59288.70	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
3 Dec	59348.25	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
2 Dec	59273.80	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
1 Dec	59681.35	3181 ₹ 1,11,335	181 6335.00	-	0 0	0 0	0 0
28 Nov	59752.70	3181 ₹ 1,11,335	181 6335.00	-	0 0	-2 -70	0 0
27 Nov	59737.30	3181 ₹ 1,11,335	181 6335.00	-	2 70	0 0	44 1,540
26 Nov	59528.05	3000 ₹ 1,05,000	542.6 18991.00	-	1 35	0 0	44 1,540
25 Nov	58820.30	2450 ₹ 85,750	-168.2 -5887.00	-	22 770	-10 -350	43 1,505
24 Nov	58835.35	2508.7 ₹ 87,804.5	-171.3 -5995.50	5.33	52 1,820	20 700	53 1,855
21 Nov	58867.70	2680 ₹ 93,800	-342.35 -11982.25	8.07	17 595	7 245	30 1,050
20 Nov	59347.70	3022.35 ₹ 1,05,782.25	328.7 11504.50	-	3 105	0 0	24 840
19 Nov	59216.05	2693.65 ₹ 94,277.75	15.2 532.00	-	5 175	0 0	19 665
18 Nov	58899.25	2678.45 ₹ 93,745.75	-64.15 -2245.25	-	1 35	0 0	19 665
17 Nov	58962.70	2742.6 ₹ 95,991	311.9 10916.50	-	2 70	-1 -35	20 700
14 Nov	58517.55	2461.25 ₹ 86,143.75	94.7 3314.50	6.38	5 175	0 0	24 840
13 Nov	58381.95	2366.8 ₹ 82,838	16.6 581.00	7.71	2 70	0 0	24 840
12 Nov	58274.65	2350.2 ₹ 82,257	138.7 4854.50	10.68	1 35	0 0	24 840
11 Nov	58138.15	2211.5 ₹ 77,402.5	18.3 640.50	8.51	1 35	0 0	25 875
10 Nov	57937.55	2193.2 ₹ 76,762	93.2 3262.00	11.84	1 35	0 0	25 875

7 Nov	57876.80	2100 ₹ 73,500	161.9 5666.50	9.19	7 245	5 175	25 875
6 Nov	57554.25	1938.1 ₹ 67,833.5	-187.85 -6574.75	10.55	6 210	0 0	21 735
4 Nov	57827.05	2124.7 ₹ 74,364.5	-207 -7245.00	10.23	6 210	1 35	18 630
3 Nov	58101.45	2331.7 ₹ 81,609.5	160 5600.00	8.74	1 35	0 0	16 560
31 Oct	57776.35	2172.75 ₹ 76,046.25	-310.65 -10872.75	-	3 105	-1 -35	14 490
30 Oct	58031.10	2483.4 ₹ 86,919	-126.15 -4415.25	10.99	1 35	0 0	15 525
29 Oct	58385.25	2609.55 ₹ 91,334.25	131.3 4595.50	7.35	1 35	0 0	14 490
28 Oct	58214.10	2478.25 ₹ 86,738.75	151.75 5311.25	6.44	1 35	0 0	13 455
27 Oct	58114.25	2326.5 ₹ 81,427.5	334.95 11723.25	-	1 35	0 0	12 420
24 Oct	57699.60	1991.55 ₹ 69,704.25	-314.9 -11021.50	4.58	2 70	0 0	10 350
23 Oct	58078.05	2304.65 ₹ 80,662.75	175.25 6133.75	-	0 0	0 0	0 0
21 Oct	58007.20	2304.65 ₹ 80,662.75	175.25 6133.75	-	0 0	2 70	0 0
20 Oct	58033.20	2304.65 ₹ 80,662.75	175.25 6133.75	-	2 70	0 0	8 280
17 Oct	57713.35	2125.45 ₹ 74,390.75	211.5 7402.50	6.66	2 70	0 0	6 210
16 Oct	57422.55	1912.85 ₹ 66,949.75	358 12530.00	7.37	2 70	0 0	4 140
15 Oct	56799.90	1554.85 ₹ 54,419.75	83.15 2910.25	-	2 70	0 0	2 70
14 Oct	56496.45	1470.7 ₹ 51,474.5	131.6 4606.00	9.53	2 70	0 0	0 0
13 Oct	56625.00	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	1339.1 ₹ 46,868.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 56800 expiring on 30DEC2025

Delta for 56800 CE is -

Historical price for 56800 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3181, which was 181 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 3181, which was 181 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3181, which was 181 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 3181, which was 181 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 3181, which was 181 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 3181, which was 181 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 3181, which was 181 higher 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 3181, which was 181 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3181, which was 181 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3000, which was 542.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2450, which was -168.2 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 43

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2508.7, which was -171.3 lower than the previous day. The implied volatity was 5.33, the open interest changed by 20 which increased total open position to 53

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2680, which was -342.35 lower than the previous day. The implied volatity was 8.07, the open interest changed by 7 which increased total open position to 30

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3022.35, which was 328.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2693.65, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2678.45, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2742.6, which was 311.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2461.25, which was 94.7 higher than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 24

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2366.8, which was 16.6 higher than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 24

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2350.2, which was 138.7 higher than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 24

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2211.5, which was 18.3 higher than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 25

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2193.2, which was 93.2 higher than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 25

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2100, which was 161.9 higher than the previous day. The implied volatity was 9.19, the open interest changed by 5 which increased total open position to 25

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1938.1, which was -187.85 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 21

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2124.7, which was -207 lower than the previous day. The implied volatity was 10.23, the open interest changed by 1 which increased total open position to 18

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2331.7, which was 160 higher than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 16

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2172.75, which was -310.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2483.4, which was -126.15 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 15

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2609.55, which was 131.3 higher than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 14

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2478.25, which was 151.75 higher than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 13

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2326.5, which was 334.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1991.55, which was -314.9 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 10

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2304.65, which was 175.25 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 2304.65, which was 175.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2304.65, which was 175.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2125.45, which was 211.5 higher than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 6

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1912.85, which was 358 higher than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 4

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1554.85, which was 83.15 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 1470.7, which was 131.6 higher than the previous day. The implied volatity was 9.53, 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 1339.1, 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 1339.1, 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 1339.1, 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 1339.1, 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 1339.1, 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 1339.1, 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 1339.1, 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 56800 PE
Delta: -0.07 Vega: 18.13 Theta: -4.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	54.5 ₹ 1,907.5	-5.25 -183.75	13.22	4,534 1,58,690	35 1,225	1,618 56,630
8 Dec	59238.55	63 ₹ 2,205	19.7 689.50	13.18	4,664 1,63,240	272 9,520	1,578 55,230
5 Dec	59777.20	44.25 ₹ 1,548.75	-16.8 -588.00	13.43	3,690 1,29,150	77 2,695	1,298 45,430
4 Dec	59288.70	61.45 ₹ 2,150.75	-2.1 -73.50	12.70	2,296 80,360	-129 -4,515	1,223 42,805
3 Dec	59348.25	62.3 ₹ 2,180.5	-11 -385.00	12.83	2,525 88,375	211 7,385	1,360 47,600
2 Dec	59273.80	71.2 ₹ 2,492	-0.9 -31.50	13.00	2,733 95,655	-19 -665	1,149 40,215
1 Dec	59681.35	69.95 ₹ 2,448.25	-1.05 -36.75	13.87	3,872 1,35,520	121 4,235	1,169 40,915
28 Nov	59752.70	70.05 ₹ 2,451.75	-10.65 -372.75	13.44	3,366 1,17,810	127 4,445	1,046 36,610
27 Nov	59737.30	76.1 ₹ 2,663.5	-25.7 -899.50	13.62	2,009 70,315	89 3,115	925 32,375
26 Nov	59528.05	100.8 ₹ 3,528	-54.9 -1921.50	13.71	3,281 1,14,835	349 12,215	843 29,505
25 Nov	58820.30	152 ₹ 5,320	-22 -770.00	12.84	566 19,810	91 3,185	482 16,870
24 Nov	58835.35	183.15 ₹ 6,410.25	-7.75 -271.25	13.29	290 10,150	121 4,235	391 13,685
21 Nov	58867.70	190.35 ₹ 6,662.25	63.35 2217.25	13.43	171 5,985	41 1,435	299 10,465
20 Nov	59347.70	126.35 ₹ 4,422.25	-23.4 -819.00	13.24	143 5,005	32 1,120	258 9,030
19 Nov	59216.05	149.25 ₹ 5,223.75	-37.45 -1310.75	13.31	119 4,165	46 1,610	227 7,945
18 Nov	58899.25	185.9 ₹ 6,506.5	-7.2 -252.00	12.95	119 4,165	7 245	181 6,335
17 Nov	58962.70	191 ₹ 6,685	-76.5 -2677.50	13.37	39 1,365	3 105	173 6,055
14 Nov	58517.55	258.35 ₹ 9,042.25	-37.3 -1305.50	13.09	62 2,170	24 840	175 6,125
13 Nov	58381.95	295.1 ₹ 10,328.5	-5.45 -190.75	13.19	128 4,480	37 1,295	136 4,760
12 Nov	58274.65	301.4 ₹ 10,549	-37.4 -1309.00	12.63	50 1,750	-27 -945	96 3,360
11 Nov	58138.15	336.65 ₹ 11,782.75	-30.8 -1078.00	12.93	27 945	3 105	119 4,165
10 Nov	57937.55	369.55 ₹ 12,934.25	-20.4 -714.00	12.47	11 385	-4 -140	116 4,060
7 Nov	57876.80	395.15 ₹ 13,830.25	-68.35 -2392.25	12.70	114 3,990	0 0	121 4,235
6 Nov	57554.25	463.5 ₹ 16,222.5	27.45 960.75	12.43	2 70	0 0	122 4,270
4 Nov	57827.05	436 ₹ 15,260	25.4 889.00	12.72	13 455	8 280	122 4,270
3 Nov	58101.45	421.35 ₹ 14,747.25	-27.15 -950.25	13.56	15 525	5 175	117 4,095
31 Oct	57776.35	448.45 ₹ 15,695.75	30.2 1057.00	-	21 735	5 175	101 3,535
30 Oct	58031.10	437.95 ₹ 15,328.25	52.5 1837.50	13.38	29 1,015	10 350	96 3,360
29 Oct	58385.25	376.8 ₹ 13,188	-36.9 -1291.50	13.47	52 1,820	24 840	87 3,045
28 Oct	58214.10	408.1 ₹ 14,283.5	-35.35 -1237.25	13.48	15 525	5 175	62 2,170
27 Oct	58114.25	443.45 ₹ 15,520.75	-57.35 -2007.25	13.69	2 70	0 0	55 1,925
24 Oct	57699.60	500.8 ₹ 17,528	40.8 1428.00	12.87	8 280	1 35	55 1,925
23 Oct	58078.05	460 ₹ 16,100	-23.2 -812.00	13.04	7 245	4 140	54 1,890
21 Oct	58007.20	482.6 ₹ 16,891	-123.95 -4338.25	-	0 0	3 105	0 0
20 Oct	58033.20	482.6 ₹ 16,891	-123.95 -4338.25	13.43	24 840	3 105	50 1,750
17 Oct	57713.35	606.55 ₹ 21,229.25	-36.75 -1286.25	13.68	15 525	-1 -35	49 1,715
16 Oct	57422.55	639.35 ₹ 22,377.25	-146.65 -5132.75	13.00	17 595	0 0	50 1,750
15 Oct	56799.90	786 ₹ 27,510	-107.2 -3752.00	-	70 2,450	23 805	51 1,785
14 Oct	56496.45	893.2 ₹ 31,262	37.95 1328.25	12.46	13 455	8 280	26 910
13 Oct	56625.00	855.25 ₹ 29,933.75	54.25 1898.75	12.64	1 35	0 0	17 595
10 Oct	56609.75	801 ₹ 28,035	-163.9 -5736.50	12.00	11 385	1 35	10 350
9 Oct	56192.05	964.9 ₹ 33,771.5	-135.1 -4728.50	-	0 0	0 0	0 0
8 Oct	56018.25	964.9 ₹ 33,771.5	-135.1 -4728.50	-	0 0	5 175	0 0
7 Oct	56239.35	964.9 ₹ 33,771.5	-135.1 -4728.50	12.05	5 175	3 105	7 245
6 Oct	56104.85	1100 ₹ 38,500	-1543.15 -54010.25	12.82	5 175	4 140	4 140
3 Oct	55589.25	2643.15 ₹ 92,510.25	0 0.00	0.14	0 0	0 0	0 0

For Nifty Bank - strike price 56800 expiring on 30DEC2025

Delta for 56800 PE is -0.07

Historical price for 56800 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 54.5, which was -5.25 lower than the previous day. The implied volatity was 13.22, the open interest changed by 35 which increased total open position to 1618

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 63, which was 19.7 higher than the previous day. The implied volatity was 13.18, the open interest changed by 272 which increased total open position to 1578

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 44.25, which was -16.8 lower than the previous day. The implied volatity was 13.43, the open interest changed by 77 which increased total open position to 1298

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 61.45, which was -2.1 lower than the previous day. The implied volatity was 12.70, the open interest changed by -129 which decreased total open position to 1223

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 62.3, which was -11 lower than the previous day. The implied volatity was 12.83, the open interest changed by 211 which increased total open position to 1360

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 71.2, which was -0.9 lower than the previous day. The implied volatity was 13.00, the open interest changed by -19 which decreased total open position to 1149

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 69.95, which was -1.05 lower than the previous day. The implied volatity was 13.87, the open interest changed by 121 which increased total open position to 1169

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 70.05, which was -10.65 lower than the previous day. The implied volatity was 13.44, the open interest changed by 127 which increased total open position to 1046

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 76.1, which was -25.7 lower than the previous day. The implied volatity was 13.62, the open interest changed by 89 which increased total open position to 925

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 100.8, which was -54.9 lower than the previous day. The implied volatity was 13.71, the open interest changed by 349 which increased total open position to 843

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 152, which was -22 lower than the previous day. The implied volatity was 12.84, the open interest changed by 91 which increased total open position to 482

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 183.15, which was -7.75 lower than the previous day. The implied volatity was 13.29, the open interest changed by 121 which increased total open position to 391

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 190.35, which was 63.35 higher than the previous day. The implied volatity was 13.43, the open interest changed by 41 which increased total open position to 299

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 126.35, which was -23.4 lower than the previous day. The implied volatity was 13.24, the open interest changed by 32 which increased total open position to 258

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 149.25, which was -37.45 lower than the previous day. The implied volatity was 13.31, the open interest changed by 46 which increased total open position to 227

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 185.9, which was -7.2 lower than the previous day. The implied volatity was 12.95, the open interest changed by 7 which increased total open position to 181

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 191, which was -76.5 lower than the previous day. The implied volatity was 13.37, the open interest changed by 3 which increased total open position to 173

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 258.35, which was -37.3 lower than the previous day. The implied volatity was 13.09, the open interest changed by 24 which increased total open position to 175

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 295.1, which was -5.45 lower than the previous day. The implied volatity was 13.19, the open interest changed by 37 which increased total open position to 136

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 301.4, which was -37.4 lower than the previous day. The implied volatity was 12.63, the open interest changed by -27 which decreased total open position to 96

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 336.65, which was -30.8 lower than the previous day. The implied volatity was 12.93, the open interest changed by 3 which increased total open position to 119

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 369.55, which was -20.4 lower than the previous day. The implied volatity was 12.47, the open interest changed by -4 which decreased total open position to 116

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 395.15, which was -68.35 lower than the previous day. The implied volatity was 12.70, the open interest changed by 0 which decreased total open position to 121

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 463.5, which was 27.45 higher than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 122

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 436, which was 25.4 higher than the previous day. The implied volatity was 12.72, the open interest changed by 8 which increased total open position to 122

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 421.35, which was -27.15 lower than the previous day. The implied volatity was 13.56, the open interest changed by 5 which increased total open position to 117

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 448.45, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 101

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 437.95, which was 52.5 higher than the previous day. The implied volatity was 13.38, the open interest changed by 10 which increased total open position to 96

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 376.8, which was -36.9 lower than the previous day. The implied volatity was 13.47, the open interest changed by 24 which increased total open position to 87

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 408.1, which was -35.35 lower than the previous day. The implied volatity was 13.48, the open interest changed by 5 which increased total open position to 62

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 443.45, which was -57.35 lower than the previous day. The implied volatity was 13.69, the open interest changed by 0 which decreased total open position to 55

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 500.8, which was 40.8 higher than the previous day. The implied volatity was 12.87, the open interest changed by 1 which increased total open position to 55

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 460, which was -23.2 lower than the previous day. The implied volatity was 13.04, the open interest changed by 4 which increased total open position to 54

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 482.6, which was -123.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 482.6, which was -123.95 lower than the previous day. The implied volatity was 13.43, the open interest changed by 3 which increased total open position to 50

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 606.55, which was -36.75 lower than the previous day. The implied volatity was 13.68, the open interest changed by -1 which decreased total open position to 49

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 639.35, which was -146.65 lower than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 50

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 786, which was -107.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 51

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 893.2, which was 37.95 higher than the previous day. The implied volatity was 12.46, the open interest changed by 8 which increased total open position to 26

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 855.25, which was 54.25 higher than the previous day. The implied volatity was 12.64, the open interest changed by 0 which decreased total open position to 17

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 801, which was -163.9 lower than the previous day. The implied volatity was 12.00, the open interest changed by 1 which increased total open position to 10

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 964.9, which was -135.1 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 964.9, which was -135.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 964.9, which was -135.1 lower than the previous day. The implied volatity was 12.05, the open interest changed by 3 which increased total open position to 7

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1100, which was -1543.15 lower than the previous day. The implied volatity was 12.82, the open interest changed by 4 which increased total open position to 4

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 2643.15, which was 0 lower than the previous day. The implied volatity was 0.14, 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