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 57800 CE
Delta: 0.84 Vega: 34.13 Theta: -23.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1894.5 ₹ 66,307.5	-40.1 -1403.50	12.58	16 560	10 350	244 8,540
8 Dec	59238.55	1930 ₹ 67,550	-423.7 -14829.50	14.20	23 805	6 210	242 8,470
5 Dec	59777.20	2352.8 ₹ 82,348	420.15 14705.25	8.78	20 700	-1 -35	236 8,260

4 Dec	59288.70	1932.65 ₹ 67,642.75	-164.45 -5755.75	8.42	71 2,485	34 1,190	235 8,225
3 Dec	59348.25	2087.3 ₹ 73,055.5	24.25 848.75	10.64	42 1,470	12 420	201 7,035
2 Dec	59273.80	2063.05 ₹ 72,206.75	-248.7 -8704.50	9.59	15 525	-3 -105	189 6,615
1 Dec	59681.35	2325 ₹ 81,375	145 5075.00	-	0 0	0 0	0 0
28 Nov	59752.70	2325 ₹ 81,375	145 5075.00	-	0 0	1 35	0 0
27 Nov	59737.30	2325 ₹ 81,375	145 5075.00	-	33 1,155	1 35	192 6,720
26 Nov	59528.05	2180 ₹ 76,300	552.6 19341.00	-	95 3,325	19 665	191 6,685
25 Nov	58820.30	1630 ₹ 57,050	-80.9 -2831.50	7.09	39 1,365	16 560	166 5,810
24 Nov	58835.35	1690 ₹ 59,150	-74.7 -2614.50	9.33	22 770	-2 -70	144 5,040
21 Nov	58867.70	1760 ₹ 61,600	-426.2 -14917.00	7.74	17 595	7 245	147 5,145
20 Nov	59347.70	2186.2 ₹ 76,517	127.3 4455.50	6.15	11 385	0 0	144 5,040
19 Nov	59216.05	2058.9 ₹ 72,061.5	196.3 6870.50	4.60	1 35	0 0	144 5,040
18 Nov	58899.25	1862.6 ₹ 65,191	-67.4 -2359.00	9.12	3 105	1 35	144 5,040
17 Nov	58962.70	1930 ₹ 67,550	289.6 10136.00	7.66	8 280	-1 -35	144 5,040
14 Nov	58517.55	1685 ₹ 58,975	112.85 3949.75	9.00	82 2,870	-25 -875	146 5,110
13 Nov	58381.95	1595.8 ₹ 55,853	38 1330.00	9.10	127 4,445	-26 -910	171 5,985
12 Nov	58274.65	1557.8 ₹ 54,523	58.95 2063.25	10.16	44 1,540	-10 -350	197 6,895
11 Nov	58138.15	1505.1 ₹ 52,678.5	80.5 2817.50	9.81	207 7,245	30 1,050	208 7,280
10 Nov	57937.55	1416.8 ₹ 49,588	7.9 276.50	10.75	146 5,110	13 455	178 6,230
7 Nov	57876.80	1416.85 ₹ 49,589.75	183.7 6429.50	9.94	233 8,155	-2 -70	166 5,810
6 Nov	57554.25	1232.35 ₹ 43,132.25	-192.1 -6723.50	10.09	108 3,780	45 1,575	168 5,880
4 Nov	57827.05	1425.8 ₹ 49,903	-241.55 -8454.25	10.31	47 1,645	21 735	123 4,305
3 Nov	58101.45	1667.35 ₹ 58,357.25	180.8 6328.00	10.32	34 1,190	4 140	103 3,605
31 Oct	57776.35	1478.9 ₹ 51,761.5	-198.1 -6933.50	-	55 1,925	31 1,085	99 3,465
30 Oct	58031.10	1677 ₹ 58,695	-188.3 -6590.50	10.04	9 315	-3 -105	68 2,380
29 Oct	58385.25	1865.3 ₹ 65,285.5	373.05 13056.75	9.07	7 245	0 0	73 2,555
28 Oct	58214.10	1492.25 ₹ 52,228.75	-170.8 -5978.00	4.19	6 210	1 35	74 2,590
27 Oct	58114.25	1663.05 ₹ 58,206.75	337.4 11809.00	7.99	77 2,695	56 1,960	73 2,555
24 Oct	57699.60	1325.65 ₹ 46,397.75	-232.15 -8125.25	7.38	10 350	5 175	17 595
23 Oct	58078.05	1557.8 ₹ 54,523	87.8 3073.00	-	0 0	0 0	0 0
21 Oct	58007.20	1557.8 ₹ 54,523	87.8 3073.00	-	0 0	0 0	0 0
20 Oct	58033.20	1557.8 ₹ 54,523	87.8 3073.00	6.51	5 175	0 0	12 420
17 Oct	57713.35	1470 ₹ 51,450	177.7 6219.50	7.94	10 350	1 35	11 385
16 Oct	57422.55	1292.3 ₹ 45,230.5	258.55 9049.25	8.41	2 70	0 0	10 350
15 Oct	56799.90	1033.75 ₹ 36,181.25	104.35 3652.25	-	9 315	0 0	8 280
14 Oct	56496.45	929.4 ₹ 32,529	-75.4 -2639.00	9.52	13 455	7 245	7 245
13 Oct	56625.00	1004.8 ₹ 35,168	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1004.8 ₹ 35,168	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1004.8 ₹ 35,168	0 0.00	0.37	0 0	0 0	0 0
8 Oct	56018.25	1004.8 ₹ 35,168	0 0.00	0.50	0 0	0 0	0 0
7 Oct	56239.35	1004.8 ₹ 35,168	0 0.00	0.25	0 0	0 0	0 0
6 Oct	56104.85	1004.8 ₹ 35,168	0 0.00	0.34	0 0	0 0	0 0
3 Oct	55589.25	1004.8 ₹ 35,168	0 0.00	0.71	0 0	0 0	0 0

For Nifty Bank - strike price 57800 expiring on 30DEC2025

Delta for 57800 CE is 0.84

Historical price for 57800 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1894.5, which was -40.1 lower than the previous day. The implied volatity was 12.58, the open interest changed by 10 which increased total open position to 244

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1930, which was -423.7 lower than the previous day. The implied volatity was 14.20, the open interest changed by 6 which increased total open position to 242

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2352.8, which was 420.15 higher than the previous day. The implied volatity was 8.78, the open interest changed by -1 which decreased total open position to 236

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1932.65, which was -164.45 lower than the previous day. The implied volatity was 8.42, the open interest changed by 34 which increased total open position to 235

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2087.3, which was 24.25 higher than the previous day. The implied volatity was 10.64, the open interest changed by 12 which increased total open position to 201

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2063.05, which was -248.7 lower than the previous day. The implied volatity was 9.59, the open interest changed by -3 which decreased total open position to 189

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2325, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2325, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2325, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 192

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2180, which was 552.6 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 191

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1630, which was -80.9 lower than the previous day. The implied volatity was 7.09, the open interest changed by 16 which increased total open position to 166

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1690, which was -74.7 lower than the previous day. The implied volatity was 9.33, the open interest changed by -2 which decreased total open position to 144

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1760, which was -426.2 lower than the previous day. The implied volatity was 7.74, the open interest changed by 7 which increased total open position to 147

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2186.2, which was 127.3 higher than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 144

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2058.9, which was 196.3 higher than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 144

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1862.6, which was -67.4 lower than the previous day. The implied volatity was 9.12, the open interest changed by 1 which increased total open position to 144

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1930, which was 289.6 higher than the previous day. The implied volatity was 7.66, the open interest changed by -1 which decreased total open position to 144

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1685, which was 112.85 higher than the previous day. The implied volatity was 9.00, the open interest changed by -25 which decreased total open position to 146

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1595.8, which was 38 higher than the previous day. The implied volatity was 9.10, the open interest changed by -26 which decreased total open position to 171

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1557.8, which was 58.95 higher than the previous day. The implied volatity was 10.16, the open interest changed by -10 which decreased total open position to 197

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1505.1, which was 80.5 higher than the previous day. The implied volatity was 9.81, the open interest changed by 30 which increased total open position to 208

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1416.8, which was 7.9 higher than the previous day. The implied volatity was 10.75, the open interest changed by 13 which increased total open position to 178

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1416.85, which was 183.7 higher than the previous day. The implied volatity was 9.94, the open interest changed by -2 which decreased total open position to 166

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1232.35, which was -192.1 lower than the previous day. The implied volatity was 10.09, the open interest changed by 45 which increased total open position to 168

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1425.8, which was -241.55 lower than the previous day. The implied volatity was 10.31, the open interest changed by 21 which increased total open position to 123

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1667.35, which was 180.8 higher than the previous day. The implied volatity was 10.32, the open interest changed by 4 which increased total open position to 103

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1478.9, which was -198.1 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 99

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1677, which was -188.3 lower than the previous day. The implied volatity was 10.04, the open interest changed by -3 which decreased total open position to 68

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1865.3, which was 373.05 higher than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 73

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1492.25, which was -170.8 lower than the previous day. The implied volatity was 4.19, the open interest changed by 1 which increased total open position to 74

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1663.05, which was 337.4 higher than the previous day. The implied volatity was 7.99, the open interest changed by 56 which increased total open position to 73

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1325.65, which was -232.15 lower than the previous day. The implied volatity was 7.38, the open interest changed by 5 which increased total open position to 17

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1557.8, which was 87.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1557.8, which was 87.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1557.8, which was 87.8 higher than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 12

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1470, which was 177.7 higher than the previous day. The implied volatity was 7.94, the open interest changed by 1 which increased total open position to 11

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1292.3, which was 258.55 higher than the previous day. The implied volatity was 8.41, the open interest changed by 0 which decreased total open position to 10

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1033.75, which was 104.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 929.4, which was -75.4 lower than the previous day. The implied volatity was 9.52, the open interest changed by 7 which increased total open position to 7

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1004.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1004.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1004.8, which was 0 lower than the previous day. The implied volatity was 0.37, 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 1004.8, which was 0 lower than the previous day. The implied volatity was 0.50, 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 1004.8, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1004.8, which was 0 lower than the previous day. The implied volatity was 0.34, 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 1004.8, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 57800 PE
Delta: -0.14 Vega: 32.14 Theta: -6.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	125.6 ₹ 4,396	-8.6 -301.00	11.87	8,821 3,08,735	205 7,175	3,794 1,32,790
8 Dec	59238.55	146.15 ₹ 5,115.25	58.25 2038.75	12.01	8,764 3,06,740	211 7,385	3,587 1,25,545
5 Dec	59777.20	88 ₹ 3,080	-49.7 -1739.50	11.94	7,514 2,62,990	819 28,665	3,383 1,18,405
4 Dec	59288.70	140.7 ₹ 4,924.5	0.3 10.50	11.68	4,342 1,51,970	62 2,170	2,564 89,740
3 Dec	59348.25	137.25 ₹ 4,803.75	-20.45 -715.75	11.76	5,846 2,04,610	-457 -15,995	2,506 87,710
2 Dec	59273.80	154.6 ₹ 5,411	6.85 239.75	12.02	5,961 2,08,635	-561 -19,635	2,924 1,02,340
1 Dec	59681.35	146.65 ₹ 5,132.75	5.15 180.25	12.98	5,707 1,99,745	110 3,850	3,497 1,22,395
28 Nov	59752.70	137.7 ₹ 4,819.5	-21.7 -759.50	12.40	3,811 1,33,385	-159 -5,565	3,387 1,18,545
27 Nov	59737.30	153.5 ₹ 5,372.5	-47.9 -1676.50	12.78	6,047 2,11,645	551 19,285	3,499 1,22,465
26 Nov	59528.05	195.2 ₹ 6,832	-121.3 -4245.50	12.87	6,297 2,20,395	1,715 60,025	2,961 1,03,635
25 Nov	58820.30	308 ₹ 10,780	-24.7 -864.50	12.23	951 33,285	251 8,785	1,243 43,505
24 Nov	58835.35	350.05 ₹ 12,251.75	-7.55 -264.25	12.52	636 22,260	55 1,925	986 34,510
21 Nov	58867.70	356.6 ₹ 12,481	117.45 4110.75	12.83	852 29,820	314 10,990	933 32,655
20 Nov	59347.70	236 ₹ 8,260	-46.95 -1643.25	12.40	2,302 80,570	-1,362 -47,670	614 21,490
19 Nov	59216.05	277.5 ₹ 9,712.5	-66.2 -2317.00	12.62	714 24,990	-175 -6,125	2,019 70,665
18 Nov	58899.25	349.9 ₹ 12,246.5	-7.05 -246.75	12.38	2,473 86,555	1,814 63,490	2,195 76,825
17 Nov	58962.70	349.6 ₹ 12,236	-123.65 -4327.75	12.80	373 13,055	55 1,925	383 13,405
14 Nov	58517.55	463.7 ₹ 16,229.5	-55.75 -1951.25	12.63	202 7,070	12 420	328 11,480
13 Nov	58381.95	522.6 ₹ 18,291	9.6 336.00	12.79	155 5,425	34 1,190	317 11,095
12 Nov	58274.65	519.35 ₹ 18,177.25	-73.4 -2569.00	11.96	121 4,235	41 1,435	287 10,045
11 Nov	58138.15	587.55 ₹ 20,564.25	-50.05 -1751.75	12.53	353 12,355	21 735	250 8,750
10 Nov	57937.55	645 ₹ 22,575	-39.05 -1366.75	12.08	137 4,795	-3 -105	229 8,015
7 Nov	57876.80	670 ₹ 23,450	-118.4 -4144.00	12.31	310 10,850	39 1,365	230 8,050
6 Nov	57554.25	788 ₹ 27,580	41.8 1463.00	12.19	147 5,145	-1 -35	192 6,720
4 Nov	57827.05	751.05 ₹ 26,286.75	86.3 3020.50	12.66	372 13,020	-16 -560	189 6,615
3 Nov	58101.45	663.55 ₹ 23,224.25	-80.15 -2805.25	12.94	308 10,780	74 2,590	205 7,175
31 Oct	57776.35	745.85 ₹ 26,104.75	54.45 1905.75	-	200 7,000	39 1,365	131 4,585
30 Oct	58031.10	689.1 ₹ 24,118.5	69.55 2434.25	12.85	60 2,100	8 280	93 3,255
29 Oct	58385.25	619.55 ₹ 21,684.25	-61.45 -2150.75	13.26	42 1,470	3 105	85 2,975
28 Oct	58214.10	681 ₹ 23,835	-28.7 -1004.50	13.43	67 2,345	-28 -980	83 2,905
27 Oct	58114.25	695.75 ₹ 24,351.25	-181.25 -6343.75	13.29	133 4,655	61 2,135	102 3,570
24 Oct	57699.60	877 ₹ 30,695	132.4 4634.00	13.44	7 245	1 35	41 1,435
23 Oct	58078.05	744.6 ₹ 26,061	-187.3 -6555.50	-	0 0	0 0	0 0
21 Oct	58007.20	744.6 ₹ 26,061	-187.3 -6555.50	-	0 0	-2 -70	0 0
20 Oct	58033.20	744.6 ₹ 26,061	-187.3 -6555.50	13.06	3 105	-2 -70	40 1,400
17 Oct	57713.35	931.9 ₹ 32,616.5	-165.65 -5797.75	13.58	12 420	6 210	42 1,470
16 Oct	57422.55	1097.55 ₹ 38,414.25	-102.2 -3577.00	13.98	39 1,365	28 980	36 1,260
15 Oct	56799.90	1199.75 ₹ 41,991.25	-154.3 -5400.50	-	5 175	4 140	7 245
14 Oct	56496.45	1354.05 ₹ 47,391.75	-1939.7 -67889.50	12.57	3 105	0 0	0 0
13 Oct	56625.00	3293.75 ₹ 1,15,281.25	0 0.00	0.06	0 0	0 0	0 0
10 Oct	56609.75	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3293.75 ₹ 1,15,281.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 57800 expiring on 30DEC2025

Delta for 57800 PE is -0.14

Historical price for 57800 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 125.6, which was -8.6 lower than the previous day. The implied volatity was 11.87, the open interest changed by 205 which increased total open position to 3794

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 146.15, which was 58.25 higher than the previous day. The implied volatity was 12.01, the open interest changed by 211 which increased total open position to 3587

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 88, which was -49.7 lower than the previous day. The implied volatity was 11.94, the open interest changed by 819 which increased total open position to 3383

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 140.7, which was 0.3 higher than the previous day. The implied volatity was 11.68, the open interest changed by 62 which increased total open position to 2564

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 137.25, which was -20.45 lower than the previous day. The implied volatity was 11.76, the open interest changed by -457 which decreased total open position to 2506

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 154.6, which was 6.85 higher than the previous day. The implied volatity was 12.02, the open interest changed by -561 which decreased total open position to 2924

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 146.65, which was 5.15 higher than the previous day. The implied volatity was 12.98, the open interest changed by 110 which increased total open position to 3497

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 137.7, which was -21.7 lower than the previous day. The implied volatity was 12.40, the open interest changed by -159 which decreased total open position to 3387

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 153.5, which was -47.9 lower than the previous day. The implied volatity was 12.78, the open interest changed by 551 which increased total open position to 3499

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 195.2, which was -121.3 lower than the previous day. The implied volatity was 12.87, the open interest changed by 1715 which increased total open position to 2961

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 308, which was -24.7 lower than the previous day. The implied volatity was 12.23, the open interest changed by 251 which increased total open position to 1243

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 350.05, which was -7.55 lower than the previous day. The implied volatity was 12.52, the open interest changed by 55 which increased total open position to 986

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 356.6, which was 117.45 higher than the previous day. The implied volatity was 12.83, the open interest changed by 314 which increased total open position to 933

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 236, which was -46.95 lower than the previous day. The implied volatity was 12.40, the open interest changed by -1362 which decreased total open position to 614

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 277.5, which was -66.2 lower than the previous day. The implied volatity was 12.62, the open interest changed by -175 which decreased total open position to 2019

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 349.9, which was -7.05 lower than the previous day. The implied volatity was 12.38, the open interest changed by 1814 which increased total open position to 2195

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 349.6, which was -123.65 lower than the previous day. The implied volatity was 12.80, the open interest changed by 55 which increased total open position to 383

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 463.7, which was -55.75 lower than the previous day. The implied volatity was 12.63, the open interest changed by 12 which increased total open position to 328

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 522.6, which was 9.6 higher than the previous day. The implied volatity was 12.79, the open interest changed by 34 which increased total open position to 317

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 519.35, which was -73.4 lower than the previous day. The implied volatity was 11.96, the open interest changed by 41 which increased total open position to 287

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 587.55, which was -50.05 lower than the previous day. The implied volatity was 12.53, the open interest changed by 21 which increased total open position to 250

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 645, which was -39.05 lower than the previous day. The implied volatity was 12.08, the open interest changed by -3 which decreased total open position to 229

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 670, which was -118.4 lower than the previous day. The implied volatity was 12.31, the open interest changed by 39 which increased total open position to 230

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 788, which was 41.8 higher than the previous day. The implied volatity was 12.19, the open interest changed by -1 which decreased total open position to 192

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 751.05, which was 86.3 higher than the previous day. The implied volatity was 12.66, the open interest changed by -16 which decreased total open position to 189

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 663.55, which was -80.15 lower than the previous day. The implied volatity was 12.94, the open interest changed by 74 which increased total open position to 205

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 745.85, which was 54.45 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 131

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 689.1, which was 69.55 higher than the previous day. The implied volatity was 12.85, the open interest changed by 8 which increased total open position to 93

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 619.55, which was -61.45 lower than the previous day. The implied volatity was 13.26, the open interest changed by 3 which increased total open position to 85

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 681, which was -28.7 lower than the previous day. The implied volatity was 13.43, the open interest changed by -28 which decreased total open position to 83

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 695.75, which was -181.25 lower than the previous day. The implied volatity was 13.29, the open interest changed by 61 which increased total open position to 102

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 877, which was 132.4 higher than the previous day. The implied volatity was 13.44, the open interest changed by 1 which increased total open position to 41

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 744.6, which was -187.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 744.6, which was -187.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 744.6, which was -187.3 lower than the previous day. The implied volatity was 13.06, the open interest changed by -2 which decreased total open position to 40

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 931.9, which was -165.65 lower than the previous day. The implied volatity was 13.58, the open interest changed by 6 which increased total open position to 42

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1097.55, which was -102.2 lower than the previous day. The implied volatity was 13.98, the open interest changed by 28 which increased total open position to 36

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1199.75, which was -154.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1354.05, which was -1939.7 lower than the previous day. The implied volatity was 12.57, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3293.75, which was 0 lower than the previous day. The implied volatity was 0.06, 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 3293.75, 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 3293.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3293.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3293.75, 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 3293.75, 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 3293.75, 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