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 57200 CE
Delta: 0.87 Vega: 29.48 Theta: -23.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	2478 ₹ 86,730	-375.9 -13156.50	14.95	2 70	0 0	79 2,765
8 Dec	59238.55	2871.9 ₹ 1,00,516.5	245.55 8594.25	-	0 0	0 0	79 2,765
5 Dec	59777.20	2871.9 ₹ 1,00,516.5	245.55 8594.25	-	3 105	-1 -35	80 2,800
4 Dec	59288.70	2626.35 ₹ 91,922.25	-317 -11095.00	-	0 0	0 0	0 0
3 Dec	59348.25	2626.35 ₹ 91,922.25	-317 -11095.00	-	0 0	0 0	0 0
2 Dec	59273.80	2626.35 ₹ 91,922.25	-317 -11095.00	-	0 0	0 0	0 0
1 Dec	59681.35	2626.35 ₹ 91,922.25	-317 -11095.00	-	2 70	-1 -35	80 2,800
28 Nov	59752.70	2943.35 ₹ 1,03,017.25	199.6 6986.00	-	3 105	-1 -35	82 2,870
27 Nov	59737.30	2743.75 ₹ 96,031.25	81.35 2847.25	-	2 70	0 0	83 2,905
26 Nov	59528.05	2662.4 ₹ 93,184	322.4 11284.00	-	10 350	0 0	83 2,905
25 Nov	58820.30	2340 ₹ 81,900	-77 -2695.00	12.15	70 2,450	55 1,925	84 2,940
24 Nov	58835.35	2416.9 ₹ 84,591.5	135.05 4726.75	14.35	2 70	0 0	30 1,050
21 Nov	58867.70	2290 ₹ 80,150	-270 -9450.00	7.36	7 245	0 0	27 945
20 Nov	59347.70	2560 ₹ 89,600	10.7 374.50	-	6 210	2 70	26 910
19 Nov	59216.05	2559.35 ₹ 89,577.25	234.9 8221.50	-	7 245	-2 -70	24 840
18 Nov	58899.25	2316.7 ₹ 81,084.5	-93.5 -3272.50	6.98	5 175	0 0	26 910
17 Nov	58962.70	2410.2 ₹ 84,357	333.35 11667.25	-	1 35	0 0	27 945
14 Nov	58517.55	2088.85 ₹ 73,109.75	-12.9 -451.50	6.60	2 70	0 0	27 945
13 Nov	58381.95	2101.75 ₹ 73,561.25	73.05 2556.75	9.72	1 35	0 0	27 945
12 Nov	58274.65	2028.7 ₹ 71,004.5	149.25 5223.75	10.62	1 35	0 0	27 945
11 Nov	58138.15	1879.45 ₹ 65,780.75	-8.25 -288.75	8.61	1 35	0 0	27 945
10 Nov	57937.55	1887.7 ₹ 66,069.5	87.7 3069.50	11.65	1 35	0 0	27 945
7 Nov	57876.80	1800 ₹ 63,000	147.8 5173.00	9.41	20 700	3 105	26 910
6 Nov	57554.25	1652.2 ₹ 57,827	-173.9 -6086.50	10.53	6 210	1 35	23 805
4 Nov	57827.05	1826.1 ₹ 63,913.5	-205.35 -7187.25	10.24	3 105	1 35	21 735
3 Nov	58101.45	2031.45 ₹ 71,100.75	148.55 5199.25	9.25	2 70	0 0	19 665
31 Oct	57776.35	1882.8 ₹ 65,898	-195.7 -6849.50	-	2 70	0 0	17 595
30 Oct	58031.10	2078.5 ₹ 72,747.5	-216.95 -7593.25	9.57	1 35	0 0	16 560
29 Oct	58385.25	2295.45 ₹ 80,340.75	145.65 5097.75	8.28	1 35	0 0	15 525
28 Oct	58214.10	2148.95 ₹ 75,213.25	116.65 4082.75	7.26	3 105	0 0	15 525
27 Oct	58114.25	2032.3 ₹ 71,130.5	22.95 803.25	5.62	1 35	0 0	15 525
24 Oct	57699.60	2009.35 ₹ 70,327.25	42.1 1473.50	10.59	1 35	0 0	16 560

23 Oct	58078.05	1967.25 ₹ 68,853.75	0 0.00	-	0 0	-1 -35	0 0
21 Oct	58007.20	1967.25 ₹ 68,853.75	0 0.00	7.75	1 35	0 0	17 595
20 Oct	58033.20	1967.25 ₹ 68,853.75	19.4 679.00	3.85	4 140	0 0	17 595
17 Oct	57713.35	1947.85 ₹ 68,174.75	254.5 8907.50	8.84	6 210	-1 -35	17 595
16 Oct	57422.55	1691.5 ₹ 59,202.5	330.55 11569.25	8.42	3 105	0 0	18 630
15 Oct	56799.90	1360.95 ₹ 47,633.25	177.15 6200.25	-	4 140	2 70	16 560
14 Oct	56496.45	1183.8 ₹ 41,433	-116.8 -4088.00	9.01	3 105	1 35	13 455
13 Oct	56625.00	1300.45 ₹ 45,515.75	253.5 8872.50	9.10	8 280	4 140	9 315
10 Oct	56609.75	1050 ₹ 36,750	10 350.00	-	0 0	4 140	0 0
9 Oct	56192.05	1050 ₹ 36,750	10 350.00	8.96	4 140	0 0	1 35
8 Oct	56018.25	1040 ₹ 36,400	-156.7 -5484.50	9.66	2 70	0 0	0 0
7 Oct	56239.35	1196.7 ₹ 41,884.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	1196.7 ₹ 41,884.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	1196.7 ₹ 41,884.5	0 0.00	0.23	0 0	0 0	0 0

For Nifty Bank - strike price 57200 expiring on 30DEC2025

Delta for 57200 CE is 0.87

Historical price for 57200 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2478, which was -375.9 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 79

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2871.9, which was 245.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2871.9, which was 245.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 80

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2626.35, which was -317 lower 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 2626.35, which was -317 lower 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 2626.35, which was -317 lower 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 2626.35, which was -317 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 80

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2943.35, which was 199.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2743.75, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2662.4, which was 322.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2340, which was -77 lower than the previous day. The implied volatity was 12.15, the open interest changed by 55 which increased total open position to 84

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2416.9, which was 135.05 higher than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 30

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2290, which was -270 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 27

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2560, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2559.35, which was 234.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2316.7, which was -93.5 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 26

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2410.2, which was 333.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2088.85, which was -12.9 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 27

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2101.75, which was 73.05 higher than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 27

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2028.7, which was 149.25 higher than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 27

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1879.45, which was -8.25 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 27

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1887.7, which was 87.7 higher than the previous day. The implied volatity was 11.65, the open interest changed by 0 which decreased total open position to 27

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1800, which was 147.8 higher than the previous day. The implied volatity was 9.41, the open interest changed by 3 which increased total open position to 26

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1652.2, which was -173.9 lower than the previous day. The implied volatity was 10.53, the open interest changed by 1 which increased total open position to 23

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1826.1, which was -205.35 lower than the previous day. The implied volatity was 10.24, the open interest changed by 1 which increased total open position to 21

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2031.45, which was 148.55 higher than the previous day. The implied volatity was 9.25, the open interest changed by 0 which decreased total open position to 19

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1882.8, which was -195.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2078.5, which was -216.95 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 16

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2295.45, which was 145.65 higher than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 15

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2148.95, which was 116.65 higher than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 15

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2032.3, which was 22.95 higher than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 15

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2009.35, which was 42.1 higher than the previous day. The implied volatity was 10.59, the open interest changed by 0 which decreased total open position to 16

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1967.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1967.25, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 17

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1967.25, which was 19.4 higher than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 17

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1947.85, which was 254.5 higher than the previous day. The implied volatity was 8.84, the open interest changed by -1 which decreased total open position to 17

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1691.5, which was 330.55 higher than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 18

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1360.95, which was 177.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1183.8, which was -116.8 lower than the previous day. The implied volatity was 9.01, the open interest changed by 1 which increased total open position to 13

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1300.45, which was 253.5 higher than the previous day. The implied volatity was 9.10, the open interest changed by 4 which increased total open position to 9

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1050, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1050, which was 10 higher than the previous day. The implied volatity was 8.96, the open interest changed by 0 which decreased total open position to 1

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1040, which was -156.7 lower than the previous day. The implied volatity was 9.66, 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 1196.7, 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 1196.7, 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 1196.7, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 57200 PE
Delta: -0.09 Vega: 22.94 Theta: -5.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	75.2 ₹ 2,632	-6 -210.00	12.64	5,024 1,75,840	350 12,250	2,176 76,160
8 Dec	59238.55	85.75 ₹ 3,001.25	29.55 1034.25	12.60	4,086 1,43,010	69 2,415	1,863 65,205
5 Dec	59777.20	55.65 ₹ 1,947.75	-27.65 -967.75	12.70	4,371 1,52,985	-221 -7,735	1,802 63,070
4 Dec	59288.70	85 ₹ 2,975	-0.85 -29.75	12.24	3,394 1,18,790	-174 -6,090	2,023 70,805
3 Dec	59348.25	83.25 ₹ 2,913.75	-16.15 -565.25	12.31	5,569 1,94,915	550 19,250	2,196 76,860
2 Dec	59273.80	95.15 ₹ 3,330.25	-0.1 -3.50	12.54	2,794 97,790	-39 -1,365	1,649 57,715
1 Dec	59681.35	93.7 ₹ 3,279.5	1.4 49.00	13.49	3,041 1,06,435	134 4,690	1,709 59,815
28 Nov	59752.70	90.1 ₹ 3,153.5	-14.95 -523.25	12.96	3,659 1,28,065	664 23,240	1,585 55,475
27 Nov	59737.30	100.9 ₹ 3,531.5	-32 -1120.00	13.30	2,502 87,570	-15 -525	927 32,445
26 Nov	59528.05	127.95 ₹ 4,478.25	-78.25 -2738.75	13.25	2,871 1,00,485	251 8,785	945 33,075
25 Nov	58820.30	196 ₹ 6,860	-32.45 -1135.75	12.44	1,070 37,450	217 7,595	648 22,680
24 Nov	58835.35	236.75 ₹ 8,286.25	-7.3 -255.50	12.97	210 7,350	40 1,400	431 15,085
21 Nov	58867.70	243 ₹ 8,505	78.65 2752.75	13.13	354 12,390	41 1,435	396 13,860
20 Nov	59347.70	158.9 ₹ 5,561.5	-34.05 -1191.75	12.78	226 7,910	-29 -1,015	354 12,390
19 Nov	59216.05	189.45 ₹ 6,630.75	-51.3 -1795.50	12.97	281 9,835	126 4,410	382 13,370
18 Nov	58899.25	239.55 ₹ 8,384.25	-4 -140.00	12.70	157 5,495	115 4,025	254 8,890
17 Nov	58962.70	242.1 ₹ 8,473.5	-93.65 -3277.75	13.10	151 5,285	-24 -840	129 4,515
14 Nov	58517.55	327.55 ₹ 11,464.25	-42.65 -1492.75	12.89	162 5,670	-16 -560	153 5,355
13 Nov	58381.95	375.7 ₹ 13,149.5	3.35 117.25	13.06	93 3,255	25 875	170 5,950
12 Nov	58274.65	372.8 ₹ 13,048	-48.25 -1688.75	12.31	73 2,555	-17 -595	143 5,005
11 Nov	58138.15	420.1 ₹ 14,703.5	-38.8 -1358.00	12.72	184 6,440	65 2,275	159 5,565
10 Nov	57937.55	462.2 ₹ 16,177	-19.8 -693.00	12.27	26 910	4 140	95 3,325
7 Nov	57876.80	482 ₹ 16,870	-76.1 -2663.50	12.42	32 1,120	1 35	91 3,185
6 Nov	57554.25	558.1 ₹ 19,533.5	19.7 689.50	12.08	78 2,730	15 525	89 3,115
4 Nov	57827.05	537.9 ₹ 18,826.5	31.6 1106.00	12.58	12 420	10 350	74 2,590
3 Nov	58101.45	506.3 ₹ 17,720.5	-42.6 -1491.00	13.30	16 560	3 105	64 2,240
31 Oct	57776.35	555.85 ₹ 19,454.75	33.7 1179.50	-	27 945	6 210	49 1,715
30 Oct	58031.10	522.15 ₹ 18,275.25	65.95 2308.25	13.10	7 245	3 105	44 1,540
29 Oct	58385.25	456.2 ₹ 15,967	-51.3 -1795.50	13.28	18 630	12 420	42 1,470
28 Oct	58214.10	500 ₹ 17,500	-32.5 -1137.50	13.39	8 280	0 0	29 1,015
27 Oct	58114.25	532.5 ₹ 18,637.5	-142.3 -4980.50	13.51	5 175	4 140	28 980
24 Oct	57699.60	674.8 ₹ 23,618	153.4 5369.00	13.54	8 280	2 70	24 840
23 Oct	58078.05	521.4 ₹ 18,249	-58.6 -2051.00	12.49	11 385	0 0	20 700
21 Oct	58007.20	580 ₹ 20,300	-115.15 -4030.25	-	0 0	2 70	0 0
20 Oct	58033.20	580 ₹ 20,300	-115.15 -4030.25	13.32	6 210	2 70	20 700
17 Oct	57713.35	695.15 ₹ 24,330.25	-63.75 -2231.25	13.31	3 105	2 70	17 595
16 Oct	57422.55	758.9 ₹ 26,561.5	-182.3 -6380.50	12.88	4 140	2 70	13 455
15 Oct	56799.90	930.45 ₹ 32,565.75	-126.75 -4436.25	-	3 105	2 70	10 350
14 Oct	56496.45	1057.2 ₹ 37,002	-119 -4165.00	12.42	4 140	3 105	7 245
13 Oct	56625.00	1176.2 ₹ 41,167	-1718.5 -60147.50	-	0 0	0 0	0 0
10 Oct	56609.75	1176.2 ₹ 41,167	-1718.5 -60147.50	-	0 0	0 0	0 0
9 Oct	56192.05	1176.2 ₹ 41,167	-1718.5 -60147.50	-	0 0	0 0	0 0
8 Oct	56018.25	1176.2 ₹ 41,167	-1718.5 -60147.50	-	0 0	4 140	0 0
7 Oct	56239.35	1176.2 ₹ 41,167	-1718.5 -60147.50	12.39	4 140	2 70	2 70
6 Oct	56104.85	2894.7 ₹ 1,01,314.5	0 0.00	0.19	0 0	0 0	0 0
3 Oct	55589.25	2894.7 ₹ 1,01,314.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 57200 expiring on 30DEC2025

Delta for 57200 PE is -0.09

Historical price for 57200 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 75.2, which was -6 lower than the previous day. The implied volatity was 12.64, the open interest changed by 350 which increased total open position to 2176

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 85.75, which was 29.55 higher than the previous day. The implied volatity was 12.60, the open interest changed by 69 which increased total open position to 1863

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 55.65, which was -27.65 lower than the previous day. The implied volatity was 12.70, the open interest changed by -221 which decreased total open position to 1802

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 85, which was -0.85 lower than the previous day. The implied volatity was 12.24, the open interest changed by -174 which decreased total open position to 2023

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 83.25, which was -16.15 lower than the previous day. The implied volatity was 12.31, the open interest changed by 550 which increased total open position to 2196

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 95.15, which was -0.1 lower than the previous day. The implied volatity was 12.54, the open interest changed by -39 which decreased total open position to 1649

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 93.7, which was 1.4 higher than the previous day. The implied volatity was 13.49, the open interest changed by 134 which increased total open position to 1709

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 90.1, which was -14.95 lower than the previous day. The implied volatity was 12.96, the open interest changed by 664 which increased total open position to 1585

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 100.9, which was -32 lower than the previous day. The implied volatity was 13.30, the open interest changed by -15 which decreased total open position to 927

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 127.95, which was -78.25 lower than the previous day. The implied volatity was 13.25, the open interest changed by 251 which increased total open position to 945

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 196, which was -32.45 lower than the previous day. The implied volatity was 12.44, the open interest changed by 217 which increased total open position to 648

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 236.75, which was -7.3 lower than the previous day. The implied volatity was 12.97, the open interest changed by 40 which increased total open position to 431

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 243, which was 78.65 higher than the previous day. The implied volatity was 13.13, the open interest changed by 41 which increased total open position to 396

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 158.9, which was -34.05 lower than the previous day. The implied volatity was 12.78, the open interest changed by -29 which decreased total open position to 354

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 189.45, which was -51.3 lower than the previous day. The implied volatity was 12.97, the open interest changed by 126 which increased total open position to 382

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 239.55, which was -4 lower than the previous day. The implied volatity was 12.70, the open interest changed by 115 which increased total open position to 254

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 242.1, which was -93.65 lower than the previous day. The implied volatity was 13.10, the open interest changed by -24 which decreased total open position to 129

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 327.55, which was -42.65 lower than the previous day. The implied volatity was 12.89, the open interest changed by -16 which decreased total open position to 153

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 375.7, which was 3.35 higher than the previous day. The implied volatity was 13.06, the open interest changed by 25 which increased total open position to 170

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 372.8, which was -48.25 lower than the previous day. The implied volatity was 12.31, the open interest changed by -17 which decreased total open position to 143

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 420.1, which was -38.8 lower than the previous day. The implied volatity was 12.72, the open interest changed by 65 which increased total open position to 159

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 462.2, which was -19.8 lower than the previous day. The implied volatity was 12.27, the open interest changed by 4 which increased total open position to 95

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 482, which was -76.1 lower than the previous day. The implied volatity was 12.42, the open interest changed by 1 which increased total open position to 91

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 558.1, which was 19.7 higher than the previous day. The implied volatity was 12.08, the open interest changed by 15 which increased total open position to 89

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 537.9, which was 31.6 higher than the previous day. The implied volatity was 12.58, the open interest changed by 10 which increased total open position to 74

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 506.3, which was -42.6 lower than the previous day. The implied volatity was 13.30, the open interest changed by 3 which increased total open position to 64

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 555.85, which was 33.7 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 49

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 522.15, which was 65.95 higher than the previous day. The implied volatity was 13.10, the open interest changed by 3 which increased total open position to 44

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 456.2, which was -51.3 lower than the previous day. The implied volatity was 13.28, the open interest changed by 12 which increased total open position to 42

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 500, which was -32.5 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 29

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 532.5, which was -142.3 lower than the previous day. The implied volatity was 13.51, the open interest changed by 4 which increased total open position to 28

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 674.8, which was 153.4 higher than the previous day. The implied volatity was 13.54, the open interest changed by 2 which increased total open position to 24

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 521.4, which was -58.6 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 20

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 580, which was -115.15 lower 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 580, which was -115.15 lower than the previous day. The implied volatity was 13.32, the open interest changed by 2 which increased total open position to 20

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 695.15, which was -63.75 lower than the previous day. The implied volatity was 13.31, the open interest changed by 2 which increased total open position to 17

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 758.9, which was -182.3 lower than the previous day. The implied volatity was 12.88, the open interest changed by 2 which increased total open position to 13

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 930.45, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1057.2, which was -119 lower than the previous day. The implied volatity was 12.42, the open interest changed by 3 which increased total open position to 7

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1176.2, which was -1718.5 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 1176.2, which was -1718.5 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 1176.2, which was -1718.5 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 1176.2, which was -1718.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1176.2, which was -1718.5 lower than the previous day. The implied volatity was 12.39, the open interest changed by 2 which increased total open position to 2

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 2894.7, which was 0 lower than the previous day. The implied volatity was 0.19, 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 2894.7, 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

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