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 57000 CE
Delta: 0.93 Vega: 19.98 Theta: -20.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	2602.25 ₹ 91,078.75	-32.1 -1123.50	12.80	548 19,180	-86 -3,010	3,576 1,25,160
8 Dec	59238.55	2550 ₹ 89,250	-533.4 -18669.00	12.27	619 21,665	-104 -3,640	3,664 1,28,240
5 Dec	59777.20	3109.25 ₹ 1,08,823.75	407.45 14260.75	-	437 15,295	11 385	3,768 1,31,880
4 Dec	59288.70	2700.25 ₹ 94,508.75	-53.1 -1858.50	9.28	774 27,090	6 210	3,759 1,31,565
3 Dec	59348.25	2810.45 ₹ 98,365.75	76.35 2672.25	10.26	603 21,105	-184 -6,440	3,756 1,31,460
2 Dec	59273.80	2744.15 ₹ 96,045.25	-240 -8400.00	-	1,025 35,875	-169 -5,915	3,939 1,37,865
1 Dec	59681.35	2952.7 ₹ 1,03,344.5	-144.05 -5041.75	-	673 23,555	-219 -7,665	4,108 1,43,780
28 Nov	59752.70	3134.6 ₹ 1,09,711	50 1750.00	-	625 21,875	52 1,820	4,327 1,51,445
27 Nov	59737.30	3110 ₹ 1,08,850	212.05 7421.75	-	944 33,040	-26 -910	4,275 1,49,625
26 Nov	59528.05	2908.05 ₹ 1,01,781.75	610.95 21383.25	-	953 33,355	24 840	4,298 1,50,430
25 Nov	58820.30	2305 ₹ 80,675	-65.25 -2283.75	-	983 34,405	365 12,775	4,261 1,49,135
24 Nov	58835.35	2346.5 ₹ 82,127.5	-85 -2975.00	8.16	1,362 47,670	398 13,930	3,954 1,38,390
21 Nov	58867.70	2452 ₹ 85,820	-400.9 -14031.50	-	658 23,030	156 5,460	3,559 1,24,565
20 Nov	59347.70	2853.5 ₹ 99,872.5	146.35 5122.25	-	800 28,000	12 420	3,402 1,19,070
19 Nov	59216.05	2727.45 ₹ 95,460.75	212.6 7441.00	-	1,263 44,205	145 5,075	3,390 1,18,650
18 Nov	58899.25	2489 ₹ 87,115	-62.45 -2185.75	4.74	706 24,710	57 1,995	3,244 1,13,540
17 Nov	58962.70	2572.55 ₹ 90,039.25	306 10710.00	-	910 31,850	11 385	3,187 1,11,545
14 Nov	58517.55	2310.7 ₹ 80,874.5	119.4 4179.00	7.98	206 7,210	7 245	3,178 1,11,230
13 Nov	58381.95	2209.25 ₹ 77,323.75	50.4 1764.00	8.36	375 13,125	31 1,085	3,173 1,11,055
12 Nov	58274.65	2143.75 ₹ 75,031.25	72.45 2535.75	9.85	131 4,585	43 1,505	3,141 1,09,935
11 Nov	58138.15	2085.8 ₹ 73,003	101.95 3568.25	9.42	244 8,540	45 1,575	3,098 1,08,430
10 Nov	57937.55	1980 ₹ 69,300	27.8 973.00	10.87	160 5,600	36 1,260	3,057 1,06,995

7 Nov	57876.80	1994.85 ₹ 69,819.75	242.6 8491.00	10.06	1,003 35,105	-107 -3,745	3,023 1,05,805
6 Nov	57554.25	1743 ₹ 61,005	-212.25 -7428.75	9.85	347 12,145	97 3,395	3,129 1,09,515
4 Nov	57827.05	1940.65 ₹ 67,922.75	-224.7 -7864.50	9.76	188 6,580	-54 -1,890	3,030 1,06,050
3 Nov	58101.45	2172.6 ₹ 76,041	149.95 5248.25	8.91	111 3,885	5 175	3,085 1,07,975
31 Oct	57776.35	2030.2 ₹ 71,057	-178 -6230.00	-	268 9,380	79 2,765	3,081 1,07,835
30 Oct	58031.10	2218 ₹ 77,630	-247.5 -8662.50	9.28	300 10,500	69 2,415	3,005 1,05,175
29 Oct	58385.25	2469 ₹ 86,415	192.85 6749.75	8.32	148 5,180	-46 -1,610	2,947 1,03,145
28 Oct	58214.10	2315 ₹ 81,025	104.4 3654.00	7.01	871 30,485	-197 -6,895	3,005 1,05,175
27 Oct	58114.25	2265.45 ₹ 79,290.75	380.95 13333.25	7.07	225 7,875	-69 -2,415	3,272 1,14,520
24 Oct	57699.60	1875 ₹ 65,625	-308.9 -10811.50	6.34	480 16,800	115 4,025	3,345 1,17,075
23 Oct	58078.05	2106.75 ₹ 73,736.25	5.1 178.50	6.43	322 11,270	-26 -910	3,240 1,13,400
21 Oct	58007.20	2028 ₹ 70,980	-135.2 -4732.00	5.66	57 1,995	44 1,540	3,267 1,14,345
20 Oct	58033.20	2200 ₹ 77,000	228.4 7994.00	6.39	366 12,810	-67 -2,345	3,240 1,13,400
17 Oct	57713.35	2000.95 ₹ 70,033.25	219.5 7682.50	6.93	541 18,935	-32 -1,120	3,311 1,15,885
16 Oct	57422.55	1785 ₹ 62,475	324.8 11368.00	7.76	1,262 44,170	35 1,225	3,423 1,19,805
15 Oct	56799.90	1466 ₹ 51,310	117.55 4114.25	-	758 26,530	-74 -2,590	3,399 1,18,965
14 Oct	56496.45	1321 ₹ 46,235	-82.2 -2877.00	9.23	381 13,335	77 2,695	3,472 1,21,520
13 Oct	56625.00	1410.45 ₹ 49,365.75	23.15 810.25	8.99	828 28,980	-185 -6,475	3,396 1,18,860
10 Oct	56609.75	1411.1 ₹ 49,388.5	252.15 8825.25	8.60	864 30,240	-172 -6,020	3,586 1,25,510
9 Oct	56192.05	1161 ₹ 40,635	91.6 3206.00	8.91	183 6,405	31 1,085	3,755 1,31,425
8 Oct	56018.25	1061.05 ₹ 37,136.75	-115.3 -4035.50	8.92	569 19,915	192 6,720	3,723 1,30,305
7 Oct	56239.35	1166.9 ₹ 40,841.5	46.5 1627.50	8.28	505 17,675	-75 -2,625	3,541 1,23,935
6 Oct	56104.85	1125 ₹ 39,375	190.95 6683.25	8.47	1,312 45,920	-206 -7,210	3,632 1,27,120
3 Oct	55589.25	938.55 ₹ 32,849.25	71.9 2516.50	8.84	690 24,150	-102 -3,570	3,857 1,34,995

For Nifty Bank - strike price 57000 expiring on 30DEC2025

Delta for 57000 CE is 0.93

Historical price for 57000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2602.25, which was -32.1 lower than the previous day. The implied volatity was 12.80, the open interest changed by -86 which decreased total open position to 3576

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2550, which was -533.4 lower than the previous day. The implied volatity was 12.27, the open interest changed by -104 which decreased total open position to 3664

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3109.25, which was 407.45 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 3768

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2700.25, which was -53.1 lower than the previous day. The implied volatity was 9.28, the open interest changed by 6 which increased total open position to 3759

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2810.45, which was 76.35 higher than the previous day. The implied volatity was 10.26, the open interest changed by -184 which decreased total open position to 3756

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2744.15, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 3939

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2952.7, which was -144.05 lower than the previous day. The implied volatity was -, the open interest changed by -219 which decreased total open position to 4108

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3134.6, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 4327

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3110, which was 212.05 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 4275

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2908.05, which was 610.95 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 4298

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2305, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 365 which increased total open position to 4261

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2346.5, which was -85 lower than the previous day. The implied volatity was 8.16, the open interest changed by 398 which increased total open position to 3954

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2452, which was -400.9 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 3559

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2853.5, which was 146.35 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 3402

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2727.45, which was 212.6 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 3390

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2489, which was -62.45 lower than the previous day. The implied volatity was 4.74, the open interest changed by 57 which increased total open position to 3244

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2572.55, which was 306 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 3187

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2310.7, which was 119.4 higher than the previous day. The implied volatity was 7.98, the open interest changed by 7 which increased total open position to 3178

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2209.25, which was 50.4 higher than the previous day. The implied volatity was 8.36, the open interest changed by 31 which increased total open position to 3173

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2143.75, which was 72.45 higher than the previous day. The implied volatity was 9.85, the open interest changed by 43 which increased total open position to 3141

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2085.8, which was 101.95 higher than the previous day. The implied volatity was 9.42, the open interest changed by 45 which increased total open position to 3098

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1980, which was 27.8 higher than the previous day. The implied volatity was 10.87, the open interest changed by 36 which increased total open position to 3057

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1994.85, which was 242.6 higher than the previous day. The implied volatity was 10.06, the open interest changed by -107 which decreased total open position to 3023

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1743, which was -212.25 lower than the previous day. The implied volatity was 9.85, the open interest changed by 97 which increased total open position to 3129

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1940.65, which was -224.7 lower than the previous day. The implied volatity was 9.76, the open interest changed by -54 which decreased total open position to 3030

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2172.6, which was 149.95 higher than the previous day. The implied volatity was 8.91, the open interest changed by 5 which increased total open position to 3085

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2030.2, which was -178 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 3081

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2218, which was -247.5 lower than the previous day. The implied volatity was 9.28, the open interest changed by 69 which increased total open position to 3005

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2469, which was 192.85 higher than the previous day. The implied volatity was 8.32, the open interest changed by -46 which decreased total open position to 2947

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2315, which was 104.4 higher than the previous day. The implied volatity was 7.01, the open interest changed by -197 which decreased total open position to 3005

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2265.45, which was 380.95 higher than the previous day. The implied volatity was 7.07, the open interest changed by -69 which decreased total open position to 3272

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1875, which was -308.9 lower than the previous day. The implied volatity was 6.34, the open interest changed by 115 which increased total open position to 3345

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2106.75, which was 5.1 higher than the previous day. The implied volatity was 6.43, the open interest changed by -26 which decreased total open position to 3240

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2028, which was -135.2 lower than the previous day. The implied volatity was 5.66, the open interest changed by 44 which increased total open position to 3267

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2200, which was 228.4 higher than the previous day. The implied volatity was 6.39, the open interest changed by -67 which decreased total open position to 3240

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2000.95, which was 219.5 higher than the previous day. The implied volatity was 6.93, the open interest changed by -32 which decreased total open position to 3311

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1785, which was 324.8 higher than the previous day. The implied volatity was 7.76, the open interest changed by 35 which increased total open position to 3423

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1466, which was 117.55 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 3399

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1321, which was -82.2 lower than the previous day. The implied volatity was 9.23, the open interest changed by 77 which increased total open position to 3472

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1410.45, which was 23.15 higher than the previous day. The implied volatity was 8.99, the open interest changed by -185 which decreased total open position to 3396

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1411.1, which was 252.15 higher than the previous day. The implied volatity was 8.60, the open interest changed by -172 which decreased total open position to 3586

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1161, which was 91.6 higher than the previous day. The implied volatity was 8.91, the open interest changed by 31 which increased total open position to 3755

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1061.05, which was -115.3 lower than the previous day. The implied volatity was 8.92, the open interest changed by 192 which increased total open position to 3723

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1166.9, which was 46.5 higher than the previous day. The implied volatity was 8.28, the open interest changed by -75 which decreased total open position to 3541

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1125, which was 190.95 higher than the previous day. The implied volatity was 8.47, the open interest changed by -206 which decreased total open position to 3632

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 938.55, which was 71.9 higher than the previous day. The implied volatity was 8.84, the open interest changed by -102 which decreased total open position to 3857

BANKNIFTY 30DEC2025 57000 PE
Delta: -0.08 Vega: 20.55 Theta: -5.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	64.9 ₹ 2,271.5	-3.2 -112.00	12.98	28,849 10,09,715	2,173 76,055	19,749 6,91,215
8 Dec	59238.55	73.55 ₹ 2,574.25	23.6 826.00	12.92	31,336 10,96,760	-102 -3,570	17,603 6,16,105
5 Dec	59777.20	50 ₹ 1,750	-21.55 -754.25	13.10	42,629 14,92,015	1,311 45,885	17,724 6,20,340
4 Dec	59288.70	74.15 ₹ 2,595.25	-0.05 -1.75	12.56	20,567 7,19,845	-752 -26,320	16,443 5,75,505
3 Dec	59348.25	71.45 ₹ 2,500.75	-14.4 -504.00	12.45	36,940 12,92,900	-621 -21,735	17,200 6,02,000
2 Dec	59273.80	82.8 ₹ 2,898	0.8 28.00	12.79	21,570 7,54,950	975 34,125	17,904 6,26,640
1 Dec	59681.35	80.5 ₹ 2,817.5	0.35 12.25	13.66	31,049 10,86,715	-523 -18,305	16,936 5,92,760
28 Nov	59752.70	77.3 ₹ 2,705.5	-14.3 -500.50	13.12	24,169 8,45,915	507 17,745	17,491 6,12,185
27 Nov	59737.30	88.45 ₹ 3,095.75	-26.9 -941.50	13.48	26,964 9,43,740	406 14,210	16,955 5,93,425
26 Nov	59528.05	112.5 ₹ 3,937.5	-65.95 -2308.25	13.46	35,275 12,34,625	2,823 98,805	16,570 5,79,950
25 Nov	58820.30	167 ₹ 5,845	-30.8 -1078.00	12.54	13,889 4,86,115	1,628 56,980	13,646 4,77,610
24 Nov	58835.35	209.8 ₹ 7,343	-4.35 -152.25	13.16	10,368 3,62,880	1,538 53,830	12,103 4,23,605
21 Nov	58867.70	211.15 ₹ 7,390.25	68.8 2408.00	13.19	13,477 4,71,695	1,562 54,670	10,620 3,71,700
20 Nov	59347.70	140.95 ₹ 4,933.25	-28.45 -995.75	13.02	6,197 2,16,895	1,235 43,225	9,097 3,18,395
19 Nov	59216.05	166.7 ₹ 5,834.5	-44.2 -1547.00	13.10	6,626 2,31,910	1,015 35,525	7,867 2,75,345
18 Nov	58899.25	210.2 ₹ 7,357	-7.7 -269.50	12.80	4,331 1,51,585	428 14,980	6,876 2,40,660
17 Nov	58962.70	211.45 ₹ 7,400.75	-85.8 -3003.00	13.16	6,182 2,16,370	-288 -10,080	6,573 2,30,055
14 Nov	58517.55	288 ₹ 10,080	-42.05 -1471.75	12.93	3,486 1,22,010	458 16,030	6,879 2,40,765
13 Nov	58381.95	331.15 ₹ 11,590.25	-2.1 -73.50	13.09	3,785 1,32,475	304 10,640	6,439 2,25,365
12 Nov	58274.65	339 ₹ 11,865	-36.35 -1272.25	12.53	3,750 1,31,250	-240 -8,400	6,137 2,14,795
11 Nov	58138.15	370.25 ₹ 12,958.75	-39.35 -1377.25	12.73	2,213 77,455	303 10,605	6,355 2,22,425
10 Nov	57937.55	416 ₹ 14,560	-25.3 -885.50	12.40	1,304 45,640	192 6,720	6,050 2,11,750
7 Nov	57876.80	432.85 ₹ 15,149.75	-77.7 -2719.50	12.51	4,208 1,47,280	-660 -23,100	5,872 2,05,520
6 Nov	57554.25	513.65 ₹ 17,977.75	27.85 974.75	12.32	1,555 54,425	411 14,385	6,547 2,29,145
4 Nov	57827.05	495 ₹ 17,325	48.8 1708.00	12.73	1,215 42,525	88 3,080	6,130 2,14,550
3 Nov	58101.45	445.2 ₹ 15,582	-49.2 -1722.00	13.19	1,007 35,245	42 1,470	6,062 2,12,170
31 Oct	57776.35	485.05 ₹ 16,976.75	19.25 673.75	-	1,085 37,975	135 4,725	6,030 2,11,050
30 Oct	58031.10	469.95 ₹ 16,448.25	53.15 1860.25	13.13	1,511 52,885	640 22,400	5,900 2,06,500
29 Oct	58385.25	410.2 ₹ 14,357	-46.65 -1632.75	13.31	2,061 72,135	520 18,200	5,292 1,85,220
28 Oct	58214.10	454.5 ₹ 15,907.5	-13.35 -467.25	13.47	1,111 38,885	-33 -1,155	4,772 1,67,020
27 Oct	58114.25	460 ₹ 16,100	-113.1 -3958.50	13.26	1,628 56,980	451 15,785	4,878 1,70,730
24 Oct	57699.60	567 ₹ 19,845	54.5 1907.50	12.99	2,096 73,360	1,062 37,170	4,433 1,55,155
23 Oct	58078.05	525 ₹ 18,375	-23.75 -831.25	13.21	2,595 90,825	615 21,525	3,342 1,16,970
21 Oct	58007.20	574.4 ₹ 20,104	40.9 1431.50	13.44	161 5,635	-7 -245	2,726 95,410
20 Oct	58033.20	523.8 ₹ 18,333	-130.9 -4581.50	13.30	1,683 58,905	47 1,645	2,734 95,690
17 Oct	57713.35	651.75 ₹ 22,811.25	-49.55 -1734.25	13.52	1,615 56,525	44 1,540	2,693 94,255
16 Oct	57422.55	698 ₹ 24,430	-162 -5670.00	12.98	1,780 62,300	202 7,070	2,649 92,715
15 Oct	56799.90	854.1 ₹ 29,893.5	-125.45 -4390.75	-	1,697 59,395	-525 -18,375	2,450 85,750
14 Oct	56496.45	986 ₹ 34,510	50.75 1776.25	12.57	210 7,350	-59 -2,065	2,977 1,04,195
13 Oct	56625.00	921 ₹ 32,235	20.3 710.50	12.52	4,505 1,57,675	-2,184 -76,440	3,041 1,06,435
10 Oct	56609.75	880 ₹ 30,800	-211.65 -7407.75	12.02	1,068 37,380	138 4,830	5,225 1,82,875
9 Oct	56192.05	1100 ₹ 38,500	-89.8 -3143.00	12.16	172 6,020	25 875	5,086 1,78,010
8 Oct	56018.25	1195 ₹ 41,825	103.55 3624.25	12.26	554 19,390	-19 -665	5,078 1,77,730
7 Oct	56239.35	1080.05 ₹ 37,801.75	-102.8 -3598.00	12.34	829 29,015	97 3,395	5,096 1,78,360
6 Oct	56104.85	1172.3 ₹ 41,030.5	-241.05 -8436.75	12.61	758 26,530	-111 -3,885	4,998 1,74,930
3 Oct	55589.25	1418.95 ₹ 49,663.25	-143 -5005.00	12.79	341 11,935	26 910	5,109 1,78,815

For Nifty Bank - strike price 57000 expiring on 30DEC2025

Delta for 57000 PE is -0.08

Historical price for 57000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 64.9, which was -3.2 lower than the previous day. The implied volatity was 12.98, the open interest changed by 2173 which increased total open position to 19749

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 73.55, which was 23.6 higher than the previous day. The implied volatity was 12.92, the open interest changed by -102 which decreased total open position to 17603

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 50, which was -21.55 lower than the previous day. The implied volatity was 13.10, the open interest changed by 1311 which increased total open position to 17724

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 74.15, which was -0.05 lower than the previous day. The implied volatity was 12.56, the open interest changed by -752 which decreased total open position to 16443

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 71.45, which was -14.4 lower than the previous day. The implied volatity was 12.45, the open interest changed by -621 which decreased total open position to 17200

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 82.8, which was 0.8 higher than the previous day. The implied volatity was 12.79, the open interest changed by 975 which increased total open position to 17904

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 80.5, which was 0.35 higher than the previous day. The implied volatity was 13.66, the open interest changed by -523 which decreased total open position to 16936

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 77.3, which was -14.3 lower than the previous day. The implied volatity was 13.12, the open interest changed by 507 which increased total open position to 17491

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 88.45, which was -26.9 lower than the previous day. The implied volatity was 13.48, the open interest changed by 406 which increased total open position to 16955

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 112.5, which was -65.95 lower than the previous day. The implied volatity was 13.46, the open interest changed by 2823 which increased total open position to 16570

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 167, which was -30.8 lower than the previous day. The implied volatity was 12.54, the open interest changed by 1628 which increased total open position to 13646

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 209.8, which was -4.35 lower than the previous day. The implied volatity was 13.16, the open interest changed by 1538 which increased total open position to 12103

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 211.15, which was 68.8 higher than the previous day. The implied volatity was 13.19, the open interest changed by 1562 which increased total open position to 10620

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 140.95, which was -28.45 lower than the previous day. The implied volatity was 13.02, the open interest changed by 1235 which increased total open position to 9097

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 166.7, which was -44.2 lower than the previous day. The implied volatity was 13.10, the open interest changed by 1015 which increased total open position to 7867

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 210.2, which was -7.7 lower than the previous day. The implied volatity was 12.80, the open interest changed by 428 which increased total open position to 6876

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 211.45, which was -85.8 lower than the previous day. The implied volatity was 13.16, the open interest changed by -288 which decreased total open position to 6573

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 288, which was -42.05 lower than the previous day. The implied volatity was 12.93, the open interest changed by 458 which increased total open position to 6879

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 331.15, which was -2.1 lower than the previous day. The implied volatity was 13.09, the open interest changed by 304 which increased total open position to 6439

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 339, which was -36.35 lower than the previous day. The implied volatity was 12.53, the open interest changed by -240 which decreased total open position to 6137

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 370.25, which was -39.35 lower than the previous day. The implied volatity was 12.73, the open interest changed by 303 which increased total open position to 6355

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 416, which was -25.3 lower than the previous day. The implied volatity was 12.40, the open interest changed by 192 which increased total open position to 6050

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 432.85, which was -77.7 lower than the previous day. The implied volatity was 12.51, the open interest changed by -660 which decreased total open position to 5872

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 513.65, which was 27.85 higher than the previous day. The implied volatity was 12.32, the open interest changed by 411 which increased total open position to 6547

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 495, which was 48.8 higher than the previous day. The implied volatity was 12.73, the open interest changed by 88 which increased total open position to 6130

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 445.2, which was -49.2 lower than the previous day. The implied volatity was 13.19, the open interest changed by 42 which increased total open position to 6062

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 485.05, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 6030

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 469.95, which was 53.15 higher than the previous day. The implied volatity was 13.13, the open interest changed by 640 which increased total open position to 5900

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 410.2, which was -46.65 lower than the previous day. The implied volatity was 13.31, the open interest changed by 520 which increased total open position to 5292

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 454.5, which was -13.35 lower than the previous day. The implied volatity was 13.47, the open interest changed by -33 which decreased total open position to 4772

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 460, which was -113.1 lower than the previous day. The implied volatity was 13.26, the open interest changed by 451 which increased total open position to 4878

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 567, which was 54.5 higher than the previous day. The implied volatity was 12.99, the open interest changed by 1062 which increased total open position to 4433

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 525, which was -23.75 lower than the previous day. The implied volatity was 13.21, the open interest changed by 615 which increased total open position to 3342

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 574.4, which was 40.9 higher than the previous day. The implied volatity was 13.44, the open interest changed by -7 which decreased total open position to 2726

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 523.8, which was -130.9 lower than the previous day. The implied volatity was 13.30, the open interest changed by 47 which increased total open position to 2734

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 651.75, which was -49.55 lower than the previous day. The implied volatity was 13.52, the open interest changed by 44 which increased total open position to 2693

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 698, which was -162 lower than the previous day. The implied volatity was 12.98, the open interest changed by 202 which increased total open position to 2649

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 854.1, which was -125.45 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 2450

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 986, which was 50.75 higher than the previous day. The implied volatity was 12.57, the open interest changed by -59 which decreased total open position to 2977

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 921, which was 20.3 higher than the previous day. The implied volatity was 12.52, the open interest changed by -2184 which decreased total open position to 3041

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 880, which was -211.65 lower than the previous day. The implied volatity was 12.02, the open interest changed by 138 which increased total open position to 5225

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1100, which was -89.8 lower than the previous day. The implied volatity was 12.16, the open interest changed by 25 which increased total open position to 5086

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1195, which was 103.55 higher than the previous day. The implied volatity was 12.26, the open interest changed by -19 which decreased total open position to 5078

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1080.05, which was -102.8 lower than the previous day. The implied volatity was 12.34, the open interest changed by 97 which increased total open position to 5096

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1172.3, which was -241.05 lower than the previous day. The implied volatity was 12.61, the open interest changed by -111 which decreased total open position to 4998

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1418.95, which was -143 lower than the previous day. The implied volatity was 12.79, the open interest changed by 26 which increased total open position to 5109

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