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 57500 CE
Delta: 0.90 Vega: 25.68 Theta: -21.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	2128 ₹ 74,480	-60.9 -2131.50	11.77	262 9,170	9 315	1,704 59,640
8 Dec	59238.55	2155 ₹ 75,425	-433.4 -15169.00	13.68	194 6,790	-47 -1,645	1,696 59,360
5 Dec	59777.20	2588.4 ₹ 90,594	352.75 12346.25	-	469 16,415	22 770	1,743 61,005
4 Dec	59288.70	2238 ₹ 78,330	-99.4 -3479.00	10.03	570 19,950	75 2,625	1,716 60,060
3 Dec	59348.25	2367.8 ₹ 82,873	90.8 3178.00	11.17	477 16,695	-22 -770	1,642 57,470
2 Dec	59273.80	2295.5 ₹ 80,342.5	-247.85 -8674.75	6.87	188 6,580	-34 -1,190	1,664 58,240
1 Dec	59681.35	2508.85 ₹ 87,809.75	-138.4 -4844.00	-	153 5,355	23 805	1,698 59,430
28 Nov	59752.70	2666.55 ₹ 93,329.25	63.25 2213.75	-	66 2,310	6 210	1,675 58,625
27 Nov	59737.30	2649.65 ₹ 92,737.75	199.85 6994.75	-	226 7,910	-89 -3,115	1,670 58,450
26 Nov	59528.05	2460 ₹ 86,100	585.8 20503.00	-	526 18,410	6 210	1,759 61,565
25 Nov	58820.30	1880 ₹ 65,800	-106.35 -3722.25	6.13	951 33,285	358 12,530	1,744 61,040
24 Nov	58835.35	1908.55 ₹ 66,799.25	-106.85 -3739.75	8.59	632 22,120	276 9,660	1,383 48,405
21 Nov	58867.70	2001.85 ₹ 70,064.75	-417.45 -14610.75	6.94	633 22,155	158 5,530	1,085 37,975
20 Nov	59347.70	2426 ₹ 84,910	139.45 4880.75	-	427 14,945	28 980	929 32,515
19 Nov	59216.05	2308.5 ₹ 80,797.5	224 7840.00	-	228 7,980	31 1,085	902 31,570
18 Nov	58899.25	2075 ₹ 72,625	-75 -2625.00	8.15	265 9,275	143 5,005	870 30,450
17 Nov	58962.70	2162.95 ₹ 75,703.25	296.4 10374.00	6.19	344 12,040	12 420	729 25,515
14 Nov	58517.55	1900 ₹ 66,500	79.6 2786.00	8.55	214 7,490	22 770	717 25,095

13 Nov	58381.95	1804.95 ₹ 63,173.25	8.4 294.00	8.71	318 11,130	11 385	696 24,360
12 Nov	58274.65	1788 ₹ 62,580	85.4 2989.00	10.39	179 6,265	11 385	683 23,905
11 Nov	58138.15	1714.5 ₹ 60,007.5	83.65 2927.75	9.74	569 19,915	2 70	672 23,520
10 Nov	57937.55	1632.3 ₹ 57,130.5	31.1 1088.50	11.00	275 9,625	-56 -1,960	670 23,450
7 Nov	57876.80	1606.35 ₹ 56,222.25	185.1 6478.50	9.74	1,710 59,850	139 4,865	768 26,880
6 Nov	57554.25	1449.5 ₹ 50,732.5	-162.1 -5673.50	10.48	551 19,285	86 3,010	631 22,085
4 Nov	57827.05	1600.2 ₹ 56,007	-213.1 -7458.50	10.04	176 6,160	73 2,555	545 19,075
3 Nov	58101.45	1825.45 ₹ 63,890.75	156.9 5491.50	9.60	145 5,075	5 175	473 16,555
31 Oct	57776.35	1667.85 ₹ 58,374.75	-222.15 -7775.25	-	193 6,755	63 2,205	476 16,660
30 Oct	58031.10	1890 ₹ 66,150	-207.35 -7257.25	10.07	85 2,975	7 245	413 14,455
29 Oct	58385.25	2094.75 ₹ 73,316.25	177.85 6224.75	9.06	234 8,190	87 3,045	409 14,315
28 Oct	58214.10	1940 ₹ 67,900	95.1 3328.50	8.01	289 10,115	9 315	323 11,305
27 Oct	58114.25	1894.45 ₹ 66,305.75	334 11690.00	7.99	190 6,650	-81 -2,835	319 11,165
24 Oct	57699.60	1551.65 ₹ 54,307.75	-248.65 -8702.75	7.52	271 9,485	160 5,600	401 14,035
23 Oct	58078.05	1732.75 ₹ 60,646.25	-32.25 -1128.75	7.22	189 6,615	9 315	250 8,750
21 Oct	58007.20	1750 ₹ 61,250	-79.5 -2782.50	7.97	15 525	-7 -245	242 8,470
20 Oct	58033.20	1841.7 ₹ 64,459.5	179.65 6287.75	7.27	157 5,495	5 175	249 8,715
17 Oct	57713.35	1654.75 ₹ 57,916.25	190.95 6683.25	7.93	233 8,155	44 1,540	244 8,540
16 Oct	57422.55	1466.5 ₹ 51,327.5	299.85 10494.75	8.22	440 15,400	149 5,215	201 7,035
15 Oct	56799.90	1179.25 ₹ 41,273.75	112.85 3949.75	-	73 2,555	17 595	56 1,960
14 Oct	56496.45	1048.55 ₹ 36,699.25	-79.4 -2779.00	9.26	27 945	24 840	40 1,400
13 Oct	56625.00	1136.2 ₹ 39,767	38.6 1351.00	9.14	17 595	11 385	11 385
10 Oct	56609.75	1097.6 ₹ 38,416	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1097.6 ₹ 38,416	0 0.00	0.10	0 0	0 0	0 0
8 Oct	56018.25	1097.6 ₹ 38,416	0 0.00	0.25	0 0	0 0	0 0
7 Oct	56239.35	1097.6 ₹ 38,416	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	1097.6 ₹ 38,416	0 0.00	0.09	0 0	0 0	0 0
3 Oct	55589.25	1097.6 ₹ 38,416	0 0.00	0.53	0 0	0 0	0 0

For Nifty Bank - strike price 57500 expiring on 30DEC2025

Delta for 57500 CE is 0.90

Historical price for 57500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2128, which was -60.9 lower than the previous day. The implied volatity was 11.77, the open interest changed by 9 which increased total open position to 1704

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2155, which was -433.4 lower than the previous day. The implied volatity was 13.68, the open interest changed by -47 which decreased total open position to 1696

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2588.4, which was 352.75 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 1743

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2238, which was -99.4 lower than the previous day. The implied volatity was 10.03, the open interest changed by 75 which increased total open position to 1716

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2367.8, which was 90.8 higher than the previous day. The implied volatity was 11.17, the open interest changed by -22 which decreased total open position to 1642

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2295.5, which was -247.85 lower than the previous day. The implied volatity was 6.87, the open interest changed by -34 which decreased total open position to 1664

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2508.85, which was -138.4 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1698

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2666.55, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1675

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2649.65, which was 199.85 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1670

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2460, which was 585.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1759

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1880, which was -106.35 lower than the previous day. The implied volatity was 6.13, the open interest changed by 358 which increased total open position to 1744

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1908.55, which was -106.85 lower than the previous day. The implied volatity was 8.59, the open interest changed by 276 which increased total open position to 1383

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2001.85, which was -417.45 lower than the previous day. The implied volatity was 6.94, the open interest changed by 158 which increased total open position to 1085

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2426, which was 139.45 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 929

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2308.5, which was 224 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 902

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2075, which was -75 lower than the previous day. The implied volatity was 8.15, the open interest changed by 143 which increased total open position to 870

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2162.95, which was 296.4 higher than the previous day. The implied volatity was 6.19, the open interest changed by 12 which increased total open position to 729

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1900, which was 79.6 higher than the previous day. The implied volatity was 8.55, the open interest changed by 22 which increased total open position to 717

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1804.95, which was 8.4 higher than the previous day. The implied volatity was 8.71, the open interest changed by 11 which increased total open position to 696

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1788, which was 85.4 higher than the previous day. The implied volatity was 10.39, the open interest changed by 11 which increased total open position to 683

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1714.5, which was 83.65 higher than the previous day. The implied volatity was 9.74, the open interest changed by 2 which increased total open position to 672

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1632.3, which was 31.1 higher than the previous day. The implied volatity was 11.00, the open interest changed by -56 which decreased total open position to 670

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1606.35, which was 185.1 higher than the previous day. The implied volatity was 9.74, the open interest changed by 139 which increased total open position to 768

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1449.5, which was -162.1 lower than the previous day. The implied volatity was 10.48, the open interest changed by 86 which increased total open position to 631

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1600.2, which was -213.1 lower than the previous day. The implied volatity was 10.04, the open interest changed by 73 which increased total open position to 545

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1825.45, which was 156.9 higher than the previous day. The implied volatity was 9.60, the open interest changed by 5 which increased total open position to 473

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1667.85, which was -222.15 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 476

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1890, which was -207.35 lower than the previous day. The implied volatity was 10.07, the open interest changed by 7 which increased total open position to 413

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2094.75, which was 177.85 higher than the previous day. The implied volatity was 9.06, the open interest changed by 87 which increased total open position to 409

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1940, which was 95.1 higher than the previous day. The implied volatity was 8.01, the open interest changed by 9 which increased total open position to 323

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1894.45, which was 334 higher than the previous day. The implied volatity was 7.99, the open interest changed by -81 which decreased total open position to 319

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1551.65, which was -248.65 lower than the previous day. The implied volatity was 7.52, the open interest changed by 160 which increased total open position to 401

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1732.75, which was -32.25 lower than the previous day. The implied volatity was 7.22, the open interest changed by 9 which increased total open position to 250

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1750, which was -79.5 lower than the previous day. The implied volatity was 7.97, the open interest changed by -7 which decreased total open position to 242

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1841.7, which was 179.65 higher than the previous day. The implied volatity was 7.27, the open interest changed by 5 which increased total open position to 249

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1654.75, which was 190.95 higher than the previous day. The implied volatity was 7.93, the open interest changed by 44 which increased total open position to 244

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1466.5, which was 299.85 higher than the previous day. The implied volatity was 8.22, the open interest changed by 149 which increased total open position to 201

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1179.25, which was 112.85 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 56

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1048.55, which was -79.4 lower than the previous day. The implied volatity was 9.26, the open interest changed by 24 which increased total open position to 40

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1136.2, which was 38.6 higher than the previous day. The implied volatity was 9.14, the open interest changed by 11 which increased total open position to 11

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1097.6, 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 1097.6, which was 0 lower than the previous day. The implied volatity was 0.10, 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 1097.6, which was 0 lower than the previous day. The implied volatity was 0.25, 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 1097.6, 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 1097.6, which was 0 lower than the previous day. The implied volatity was 0.09, 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 1097.6, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 57500 PE
Delta: -0.11 Vega: 27.34 Theta: -6.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	97.65 ₹ 3,417.75	-7.25 -253.75	12.28	31,107 10,88,745	1,282 44,870	16,541 5,78,935
8 Dec	59238.55	113.5 ₹ 3,972.5	43.25 1513.75	12.37	32,775 11,47,125	-526 -18,410	15,268 5,34,380
5 Dec	59777.20	69.6 ₹ 2,436	-38.35 -1342.25	12.23	39,458 13,81,030	458 16,030	15,906 5,56,710
4 Dec	59288.70	110.15 ₹ 3,855.25	0.6 21.00	11.97	22,355 7,82,425	-1,052 -36,820	15,517 5,43,095
3 Dec	59348.25	107.35 ₹ 3,757.25	-16.65 -582.75	12.05	27,951 9,78,285	762 26,670	16,575 5,80,125
2 Dec	59273.80	119.95 ₹ 4,198.25	2.7 94.50	12.23	18,218 6,37,630	36 1,260	16,127 5,64,445
1 Dec	59681.35	116 ₹ 4,060	2.6 91.00	13.18	24,804 8,68,140	1,545 54,075	16,206 5,67,210
28 Nov	59752.70	111 ₹ 3,885	-18.1 -633.50	12.64	14,957 5,23,495	1,071 37,485	14,788 5,17,580
27 Nov	59737.30	123.35 ₹ 4,317.25	-39.9 -1396.50	13.00	20,490 7,17,150	161 5,635	13,731 4,80,585
26 Nov	59528.05	157.3 ₹ 5,505.5	-98.3 -3440.50	13.02	29,055 10,16,925	3,242 1,13,470	13,543 4,74,005
25 Nov	58820.30	244.3 ₹ 8,550.5	-27.8 -973.00	12.28	9,525 3,33,375	1,589 55,615	10,279 3,59,765
24 Nov	58835.35	288 ₹ 10,080	-6.3 -220.50	12.77	6,152 2,15,320	1,803 63,105	8,685 3,03,975
21 Nov	58867.70	290 ₹ 10,150	90.65 3172.75	12.88	7,894 2,76,290	2,521 88,235	6,884 2,40,940
20 Nov	59347.70	192.1 ₹ 6,723.5	-41.7 -1459.50	12.60	4,722 1,65,270	624 21,840	4,374 1,53,090
19 Nov	59216.05	229.65 ₹ 8,037.75	-61.3 -2145.50	12.71	4,109 1,43,815	509 17,815	3,762 1,31,670
18 Nov	58899.25	292.95 ₹ 10,253.25	-3.65 -127.75	12.59	3,177 1,11,195	252 8,820	3,244 1,13,540
17 Nov	58962.70	291.95 ₹ 10,218.25	-103.75 -3631.25	12.97	6,682 2,33,870	-582 -20,370	2,938 1,02,830
14 Nov	58517.55	387.5 ₹ 13,562.5	-48.95 -1713.25	12.71	2,153 75,355	38 1,330	3,524 1,23,340
13 Nov	58381.95	436.15 ₹ 15,265.25	-2.3 -80.50	12.81	1,794 62,790	164 5,740	3,486 1,22,010
12 Nov	58274.65	445 ₹ 15,575	-56.4 -1974.00	12.19	2,310 80,850	776 27,160	3,324 1,16,340
11 Nov	58138.15	493.3 ₹ 17,265.5	-49.6 -1736.00	12.55	2,261 79,135	362 12,670	2,559 89,565
10 Nov	57937.55	544.1 ₹ 19,043.5	-35.8 -1253.00	12.12	1,054 36,890	170 5,950	2,188 76,580
7 Nov	57876.80	570.7 ₹ 19,974.5	-102.5 -3587.50	12.37	2,882 1,00,870	263 9,205	2,068 72,380
6 Nov	57554.25	677.25 ₹ 23,703.75	37.05 1296.75	12.26	1,854 64,890	763 26,705	1,818 63,630
4 Nov	57827.05	646 ₹ 22,610	56.3 1970.50	12.71	404 14,140	69 2,415	1,054 36,890
3 Nov	58101.45	576.15 ₹ 20,165.25	-65.5 -2292.50	13.07	497 17,395	46 1,610	1,037 36,295
31 Oct	57776.35	642.7 ₹ 22,494.5	37 1295.00	-	1,252 43,820	-281 -9,835	991 34,685
30 Oct	58031.10	610.85 ₹ 21,379.75	77.65 2717.75	13.10	354 12,390	45 1,575	1,256 43,960
29 Oct	58385.25	526.65 ₹ 18,432.75	-69.05 -2416.75	13.17	762 26,670	160 5,600	1,215 42,525
28 Oct	58214.10	585.6 ₹ 20,496	-21.65 -757.75	13.41	1,316 46,060	-114 -3,990	1,058 37,030
27 Oct	58114.25	605 ₹ 21,175	-129.5 -4532.50	13.34	703 24,605	389 13,615	1,116 39,060
24 Oct	57699.60	733 ₹ 25,655	83.3 2915.50	13.07	587 20,545	51 1,785	728 25,480
23 Oct	58078.05	675 ₹ 23,625	-33.15 -1160.25	13.23	532 18,620	-38 -1,330	681 23,835
21 Oct	58007.20	714.45 ₹ 25,005.75	38.15 1335.25	13.29	48 1,680	3 105	721 25,235
20 Oct	58033.20	667.95 ₹ 23,378.25	-152.15 -5325.25	13.30	663 23,205	235 8,225	712 24,920
17 Oct	57713.35	811 ₹ 28,385	-69.45 -2430.75	13.60	626 21,910	131 4,585	478 16,730
16 Oct	57422.55	887.5 ₹ 31,062.5	-194.6 -6811.00	13.08	712 24,920	128 4,480	346 12,110
15 Oct	56799.90	1082.1 ₹ 37,873.5	-112.9 -3951.50	-	97 3,395	-8 -280	218 7,630
14 Oct	56496.45	1195 ₹ 41,825	55 1925.00	12.41	29 1,015	-14 -490	226 7,910
13 Oct	56625.00	1140 ₹ 39,900	32.15 1125.25	12.55	28 980	11 385	238 8,330
10 Oct	56609.75	1098.55 ₹ 38,449.25	-226.45 -7925.75	12.09	499 17,465	203 7,105	227 7,945
9 Oct	56192.05	1325 ₹ 46,375	-114.35 -4002.25	12.01	7 245	2 70	21 735
8 Oct	56018.25	1439.35 ₹ 50,377.25	-1651.7 -57809.50	12.19	19 665	14 490	14 490
7 Oct	56239.35	3091.05 ₹ 1,08,186.75	0 0.00	0.03	0 0	0 0	0 0
6 Oct	56104.85	3091.05 ₹ 1,08,186.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3091.05 ₹ 1,08,186.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 57500 expiring on 30DEC2025

Delta for 57500 PE is -0.11

Historical price for 57500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 97.65, which was -7.25 lower than the previous day. The implied volatity was 12.28, the open interest changed by 1282 which increased total open position to 16541

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 113.5, which was 43.25 higher than the previous day. The implied volatity was 12.37, the open interest changed by -526 which decreased total open position to 15268

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 69.6, which was -38.35 lower than the previous day. The implied volatity was 12.23, the open interest changed by 458 which increased total open position to 15906

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 110.15, which was 0.6 higher than the previous day. The implied volatity was 11.97, the open interest changed by -1052 which decreased total open position to 15517

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 107.35, which was -16.65 lower than the previous day. The implied volatity was 12.05, the open interest changed by 762 which increased total open position to 16575

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 119.95, which was 2.7 higher than the previous day. The implied volatity was 12.23, the open interest changed by 36 which increased total open position to 16127

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 116, which was 2.6 higher than the previous day. The implied volatity was 13.18, the open interest changed by 1545 which increased total open position to 16206

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 111, which was -18.1 lower than the previous day. The implied volatity was 12.64, the open interest changed by 1071 which increased total open position to 14788

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 123.35, which was -39.9 lower than the previous day. The implied volatity was 13.00, the open interest changed by 161 which increased total open position to 13731

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 157.3, which was -98.3 lower than the previous day. The implied volatity was 13.02, the open interest changed by 3242 which increased total open position to 13543

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 244.3, which was -27.8 lower than the previous day. The implied volatity was 12.28, the open interest changed by 1589 which increased total open position to 10279

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 288, which was -6.3 lower than the previous day. The implied volatity was 12.77, the open interest changed by 1803 which increased total open position to 8685

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 290, which was 90.65 higher than the previous day. The implied volatity was 12.88, the open interest changed by 2521 which increased total open position to 6884

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 192.1, which was -41.7 lower than the previous day. The implied volatity was 12.60, the open interest changed by 624 which increased total open position to 4374

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 229.65, which was -61.3 lower than the previous day. The implied volatity was 12.71, the open interest changed by 509 which increased total open position to 3762

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 292.95, which was -3.65 lower than the previous day. The implied volatity was 12.59, the open interest changed by 252 which increased total open position to 3244

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 291.95, which was -103.75 lower than the previous day. The implied volatity was 12.97, the open interest changed by -582 which decreased total open position to 2938

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 387.5, which was -48.95 lower than the previous day. The implied volatity was 12.71, the open interest changed by 38 which increased total open position to 3524

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 436.15, which was -2.3 lower than the previous day. The implied volatity was 12.81, the open interest changed by 164 which increased total open position to 3486

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 445, which was -56.4 lower than the previous day. The implied volatity was 12.19, the open interest changed by 776 which increased total open position to 3324

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 493.3, which was -49.6 lower than the previous day. The implied volatity was 12.55, the open interest changed by 362 which increased total open position to 2559

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 544.1, which was -35.8 lower than the previous day. The implied volatity was 12.12, the open interest changed by 170 which increased total open position to 2188

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 570.7, which was -102.5 lower than the previous day. The implied volatity was 12.37, the open interest changed by 263 which increased total open position to 2068

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 677.25, which was 37.05 higher than the previous day. The implied volatity was 12.26, the open interest changed by 763 which increased total open position to 1818

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 646, which was 56.3 higher than the previous day. The implied volatity was 12.71, the open interest changed by 69 which increased total open position to 1054

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 576.15, which was -65.5 lower than the previous day. The implied volatity was 13.07, the open interest changed by 46 which increased total open position to 1037

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 642.7, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by -281 which decreased total open position to 991

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 610.85, which was 77.65 higher than the previous day. The implied volatity was 13.10, the open interest changed by 45 which increased total open position to 1256

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 526.65, which was -69.05 lower than the previous day. The implied volatity was 13.17, the open interest changed by 160 which increased total open position to 1215

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 585.6, which was -21.65 lower than the previous day. The implied volatity was 13.41, the open interest changed by -114 which decreased total open position to 1058

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 605, which was -129.5 lower than the previous day. The implied volatity was 13.34, the open interest changed by 389 which increased total open position to 1116

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 733, which was 83.3 higher than the previous day. The implied volatity was 13.07, the open interest changed by 51 which increased total open position to 728

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 675, which was -33.15 lower than the previous day. The implied volatity was 13.23, the open interest changed by -38 which decreased total open position to 681

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 714.45, which was 38.15 higher than the previous day. The implied volatity was 13.29, the open interest changed by 3 which increased total open position to 721

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 667.95, which was -152.15 lower than the previous day. The implied volatity was 13.30, the open interest changed by 235 which increased total open position to 712

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 811, which was -69.45 lower than the previous day. The implied volatity was 13.60, the open interest changed by 131 which increased total open position to 478

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 887.5, which was -194.6 lower than the previous day. The implied volatity was 13.08, the open interest changed by 128 which increased total open position to 346

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1082.1, which was -112.9 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 218

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1195, which was 55 higher than the previous day. The implied volatity was 12.41, the open interest changed by -14 which decreased total open position to 226

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1140, which was 32.15 higher than the previous day. The implied volatity was 12.55, the open interest changed by 11 which increased total open position to 238

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1098.55, which was -226.45 lower than the previous day. The implied volatity was 12.09, the open interest changed by 203 which increased total open position to 227

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1325, which was -114.35 lower than the previous day. The implied volatity was 12.01, the open interest changed by 2 which increased total open position to 21

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1439.35, which was -1651.7 lower than the previous day. The implied volatity was 12.19, the open interest changed by 14 which increased total open position to 14

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3091.05, which was 0 lower than the previous day. The implied volatity was 0.03, 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 3091.05, 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 3091.05, 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