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 57900 CE
Delta: 0.87 Vega: 30.61 Theta: -21.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1749.8 ₹ 61,243	-85.45 -2990.75	10.72	40 1,400	-1 -35	206 7,210
8 Dec	59238.55	1762.55 ₹ 61,689.25	-417.45 -14610.75	11.94	42 1,470	-5 -175	207 7,245
5 Dec	59777.20	2180 ₹ 76,300	283.6 9926.00	-	30 1,050	10 350	212 7,420
4 Dec	59288.70	1879.55 ₹ 65,784.25	-133 -4655.00	9.78	98 3,430	26 910	203 7,105
3 Dec	59348.25	2012.55 ₹ 70,439.25	70.35 2462.25	10.98	53 1,855	25 875	177 6,195
2 Dec	59273.80	1942.2 ₹ 67,977	-244.95 -8573.25	8.43	7 245	0 0	152 5,320
1 Dec	59681.35	2187.15 ₹ 76,550.25	-129.5 -4532.50	-	2 70	0 0	152 5,320
28 Nov	59752.70	2316.65 ₹ 81,082.75	95.9 3356.50	1.06	9 315	0 0	152 5,320
27 Nov	59737.30	2247.95 ₹ 78,678.25	129.9 4546.50	-	35 1,225	-10 -350	153 5,355
26 Nov	59528.05	2130 ₹ 74,550	565.45 19790.75	-	83 2,905	32 1,120	164 5,740
25 Nov	58820.30	1553.4 ₹ 54,369	-157.7 -5519.50	7.37	32 1,120	6 210	124 4,340

24 Nov	58835.35	1600 ₹ 56,000	-113.15 -3960.25	9.42	44 1,540	21 735	113 3,955
21 Nov	58867.70	1725.7 ₹ 60,399.5	-374.3 -13100.50	8.85	9 315	1 35	91 3,185
20 Nov	59347.70	2100 ₹ 73,500	129.05 4516.75	6.47	16 560	-4 -140	90 3,150
19 Nov	59216.05	1970.95 ₹ 68,983.25	175.05 6126.75	5.49	15 525	2 70	93 3,255
18 Nov	58899.25	1795.9 ₹ 62,856.5	-68.15 -2385.25	9.38	13 455	3 105	91 3,185
17 Nov	58962.70	1864.05 ₹ 65,241.75	279.4 9779.00	8.14	7 245	-1 -35	88 3,080
14 Nov	58517.55	1605 ₹ 56,175	69.6 2436.00	8.94	22 770	-9 -315	93 3,255
13 Nov	58381.95	1529.4 ₹ 53,529	33.3 1165.50	9.20	114 3,990	-33 -1,155	103 3,605
12 Nov	58274.65	1495.35 ₹ 52,337.25	62.9 2201.50	10.25	82 2,870	-22 -770	137 4,795
11 Nov	58138.15	1451.1 ₹ 50,788.5	68.7 2404.50	10.00	211 7,385	63 2,205	159 5,565
10 Nov	57937.55	1382.4 ₹ 48,384	44.7 1564.50	11.10	55 1,925	-12 -420	96 3,360
7 Nov	57876.80	1365.3 ₹ 47,785.5	200.65 7022.75	10.10	181 6,335	11 385	108 3,780
6 Nov	57554.25	1161.2 ₹ 40,642	-190.95 -6683.25	9.97	59 2,065	8 280	97 3,395
4 Nov	57827.05	1348.4 ₹ 47,194	-207.2 -7252.00	10.13	78 2,730	33 1,155	90 3,150
3 Nov	58101.45	1555.6 ₹ 54,446	150.95 5283.25	9.77	52 1,820	-1 -35	57 1,995
31 Oct	57776.35	1410.95 ₹ 49,383.25	-186.65 -6532.75	-	56 1,960	41 1,435	57 1,995
30 Oct	58031.10	1597.6 ₹ 55,916	-191.8 -6713.00	9.89	4 140	0 0	20 700
29 Oct	58385.25	1789.4 ₹ 62,629	234.6 8211.00	9.05	3 105	-1 -35	22 770
28 Oct	58214.10	1554.8 ₹ 54,418	-22.2 -777.00	6.95	35 1,225	-1 -35	23 805
27 Oct	58114.25	1577 ₹ 55,195	287.05 10046.75	7.81	71 2,485	4 140	24 840
24 Oct	57699.60	1304.5 ₹ 45,657.5	-185.15 -6480.25	7.93	4 140	1 35	20 700
23 Oct	58078.05	1489.65 ₹ 52,137.75	143.5 5022.50	-	0 0	0 0	0 0
21 Oct	58007.20	1489.65 ₹ 52,137.75	143.5 5022.50	-	0 0	0 0	0 0
20 Oct	58033.20	1489.65 ₹ 52,137.75	143.5 5022.50	6.62	2 70	0 0	19 665
17 Oct	57713.35	1346.15 ₹ 47,115.25	78.15 2735.25	7.32	2 70	0 0	19 665
16 Oct	57422.55	1268 ₹ 44,380	285.75 10001.25	8.78	2 70	0 0	19 665
15 Oct	56799.90	982.25 ₹ 34,378.75	48.25 1688.75	-	1 35	0 0	18 630
14 Oct	56496.45	934 ₹ 32,690	-41.3 -1445.50	10.00	24 840	18 630	18 630
13 Oct	56625.00	975.3 ₹ 34,135.5	0 0.00	0.05	0 0	0 0	0 0
10 Oct	56609.75	975.3 ₹ 34,135.5	0 0.00	0.02	0 0	0 0	0 0
9 Oct	56192.05	975.3 ₹ 34,135.5	0 0.00	0.44	0 0	0 0	0 0
8 Oct	56018.25	975.3 ₹ 34,135.5	0 0.00	0.59	0 0	0 0	0 0
7 Oct	56239.35	975.3 ₹ 34,135.5	0 0.00	0.34	0 0	0 0	0 0
6 Oct	56104.85	975.3 ₹ 34,135.5	0 0.00	0.43	0 0	0 0	0 0
3 Oct	55589.25	975.3 ₹ 34,135.5	0 0.00	0.79	0 0	0 0	0 0

For Nifty Bank - strike price 57900 expiring on 30DEC2025

Delta for 57900 CE is 0.87

Historical price for 57900 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1749.8, which was -85.45 lower than the previous day. The implied volatity was 10.72, the open interest changed by -1 which decreased total open position to 206

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1762.55, which was -417.45 lower than the previous day. The implied volatity was 11.94, the open interest changed by -5 which decreased total open position to 207

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2180, which was 283.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 212

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1879.55, which was -133 lower than the previous day. The implied volatity was 9.78, the open interest changed by 26 which increased total open position to 203

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2012.55, which was 70.35 higher than the previous day. The implied volatity was 10.98, the open interest changed by 25 which increased total open position to 177

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1942.2, which was -244.95 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 152

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2187.15, which was -129.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2316.65, which was 95.9 higher than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 152

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2247.95, which was 129.9 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 153

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2130, which was 565.45 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 164

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1553.4, which was -157.7 lower than the previous day. The implied volatity was 7.37, the open interest changed by 6 which increased total open position to 124

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1600, which was -113.15 lower than the previous day. The implied volatity was 9.42, the open interest changed by 21 which increased total open position to 113

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1725.7, which was -374.3 lower than the previous day. The implied volatity was 8.85, the open interest changed by 1 which increased total open position to 91

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2100, which was 129.05 higher than the previous day. The implied volatity was 6.47, the open interest changed by -4 which decreased total open position to 90

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1970.95, which was 175.05 higher than the previous day. The implied volatity was 5.49, the open interest changed by 2 which increased total open position to 93

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1795.9, which was -68.15 lower than the previous day. The implied volatity was 9.38, the open interest changed by 3 which increased total open position to 91

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1864.05, which was 279.4 higher than the previous day. The implied volatity was 8.14, the open interest changed by -1 which decreased total open position to 88

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1605, which was 69.6 higher than the previous day. The implied volatity was 8.94, the open interest changed by -9 which decreased total open position to 93

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1529.4, which was 33.3 higher than the previous day. The implied volatity was 9.20, the open interest changed by -33 which decreased total open position to 103

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1495.35, which was 62.9 higher than the previous day. The implied volatity was 10.25, the open interest changed by -22 which decreased total open position to 137

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1451.1, which was 68.7 higher than the previous day. The implied volatity was 10.00, the open interest changed by 63 which increased total open position to 159

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1382.4, which was 44.7 higher than the previous day. The implied volatity was 11.10, the open interest changed by -12 which decreased total open position to 96

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1365.3, which was 200.65 higher than the previous day. The implied volatity was 10.10, the open interest changed by 11 which increased total open position to 108

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1161.2, which was -190.95 lower than the previous day. The implied volatity was 9.97, the open interest changed by 8 which increased total open position to 97

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1348.4, which was -207.2 lower than the previous day. The implied volatity was 10.13, the open interest changed by 33 which increased total open position to 90

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1555.6, which was 150.95 higher than the previous day. The implied volatity was 9.77, the open interest changed by -1 which decreased total open position to 57

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1410.95, which was -186.65 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 57

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1597.6, which was -191.8 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 20

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1789.4, which was 234.6 higher than the previous day. The implied volatity was 9.05, the open interest changed by -1 which decreased total open position to 22

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1554.8, which was -22.2 lower than the previous day. The implied volatity was 6.95, the open interest changed by -1 which decreased total open position to 23

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1577, which was 287.05 higher than the previous day. The implied volatity was 7.81, the open interest changed by 4 which increased total open position to 24

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1304.5, which was -185.15 lower than the previous day. The implied volatity was 7.93, the open interest changed by 1 which increased total open position to 20

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1489.65, which was 143.5 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 1489.65, which was 143.5 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 1489.65, which was 143.5 higher than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 19

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1346.15, which was 78.15 higher than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 19

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1268, which was 285.75 higher than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 19

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 982.25, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 934, which was -41.3 lower than the previous day. The implied volatity was 10.00, the open interest changed by 18 which increased total open position to 18

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 975.3, which was 0 lower than the previous day. The implied volatity was 0.05, 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 975.3, which was 0 lower than the previous day. The implied volatity was 0.02, 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 975.3, which was 0 lower than the previous day. The implied volatity was 0.44, 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 975.3, which was 0 lower than the previous day. The implied volatity was 0.59, 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 975.3, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 975.3, which was 0 lower than the previous day. The implied volatity was 0.43, 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 975.3, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 57900 PE
Delta: -0.16 Vega: 33.90 Theta: -6.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	137.3 ₹ 4,805.5	-9.65 -337.75	11.76	6,637 2,32,295	-70 -2,450	1,912 66,920
8 Dec	59238.55	159.95 ₹ 5,598.25	63.35 2217.25	11.89	7,911 2,76,885	363 12,705	1,985 69,475
5 Dec	59777.20	93.65 ₹ 3,277.75	-57.4 -2009.00	11.75	5,700 1,99,500	-199 -6,965	1,622 56,770
4 Dec	59288.70	152.6 ₹ 5,341	1 35.00	11.58	3,434 1,20,190	42 1,470	1,830 64,050
3 Dec	59348.25	149.35 ₹ 5,227.25	-22.6 -791.00	11.68	5,542 1,93,970	-243 -8,505	1,791 62,685
2 Dec	59273.80	168.45 ₹ 5,895.75	8.65 302.75	11.97	10,221 3,57,735	-111 -3,885	2,072 72,520
1 Dec	59681.35	158.05 ₹ 5,531.75	7.7 269.50	12.91	5,488 1,92,080	584 20,440	2,190 76,650
28 Nov	59752.70	147.15 ₹ 5,150.25	-26.95 -943.25	12.29	2,961 1,03,635	365 12,775	1,551 54,285
27 Nov	59737.30	167.45 ₹ 5,860.75	-49.95 -1748.25	12.77	3,197 1,11,895	106 3,710	1,186 41,510
26 Nov	59528.05	212 ₹ 7,420	-129.4 -4529.00	12.83	2,910 1,01,850	488 17,080	1,086 38,010
25 Nov	58820.30	330.5 ₹ 11,567.5	-33.45 -1170.75	12.19	1,121 39,235	147 5,145	581 20,335
24 Nov	58835.35	379.55 ₹ 13,284.25	1.95 68.25	12.65	316 11,060	59 2,065	434 15,190
21 Nov	58867.70	378.35 ₹ 13,242.25	123.95 4338.25	12.77	306 10,710	45 1,575	374 13,090
20 Nov	59347.70	254.35 ₹ 8,902.25	-44.8 -1568.00	12.38	280 9,800	-49 -1,715	329 11,515
19 Nov	59216.05	297.4 ₹ 10,409	-77.1 -2698.50	12.59	161 5,635	19 665	363 12,705
18 Nov	58899.25	373.05 ₹ 13,056.75	-2.75 -96.25	12.35	255 8,925	88 3,080	344 12,040
17 Nov	58962.70	372.4 ₹ 13,034	-130.25 -4558.75	12.77	333 11,655	53 1,855	240 8,400
14 Nov	58517.55	490.95 ₹ 17,183.25	-55.85 -1954.75	12.59	88 3,080	-8 -280	186 6,510
13 Nov	58381.95	553.7 ₹ 19,379.5	3.8 133.00	12.78	132 4,620	36 1,260	195 6,825
12 Nov	58274.65	554.75 ₹ 19,416.25	-68.8 -2408.00	11.99	79 2,765	7 245	160 5,600
11 Nov	58138.15	622 ₹ 21,770	-47.15 -1650.25	12.53	315 11,025	50 1,750	154 5,390
10 Nov	57937.55	675 ₹ 23,625	-35.85 -1254.75	11.98	114 3,990	21 735	104 3,640
7 Nov	57876.80	700 ₹ 24,500	-127.45 -4460.75	12.22	142 4,970	-5 -175	85 2,975
6 Nov	57554.25	833.85 ₹ 29,184.75	46.75 1636.25	12.23	125 4,375	7 245	91 3,185
4 Nov	57827.05	792.7 ₹ 27,744.5	83.6 2926.00	12.63	130 4,550	-3 -105	79 2,765
3 Nov	58101.45	707.1 ₹ 24,748.5	-70.9 -2481.50	13.04	79 2,765	9 315	83 2,905
31 Oct	57776.35	782.6 ₹ 27,391	54.65 1912.75	-	97 3,395	6 210	69 2,415
30 Oct	58031.10	728.75 ₹ 25,506.25	92.95 3253.25	12.90	92 3,220	-19 -665	62 2,170
29 Oct	58385.25	635.5 ₹ 22,242.5	-76.55 -2679.25	13.03	117 4,095	21 735	72 2,520
28 Oct	58214.10	711.25 ₹ 24,893.75	-14 -490.00	13.40	78 2,730	-11 -385	42 1,470
27 Oct	58114.25	712.1 ₹ 24,923.5	-251.3 -8795.50	13.09	33 1,155	15 525	55 1,925
24 Oct	57699.60	963.4 ₹ 33,719	190.3 6660.50	13.94	13 455	-3 -105	41 1,435
23 Oct	58078.05	801 ₹ 28,035	-22.65 -792.75	13.11	23 805	6 210	43 1,505
21 Oct	58007.20	823.65 ₹ 28,827.75	-182.3 -6380.50	-	0 0	2 70	0 0
20 Oct	58033.20	823.65 ₹ 28,827.75	-182.3 -6380.50	13.53	8 280	2 70	37 1,295
17 Oct	57713.35	1005.95 ₹ 35,208.25	-10.65 -372.75	13.93	44 1,540	24 840	35 1,225
16 Oct	57422.55	1016.6 ₹ 35,581	-229.15 -8020.25	12.76	6 210	4 140	9 315
15 Oct	56799.90	1245.75 ₹ 43,601.25	-157.25 -5503.75	-	2 70	0 0	3 105
14 Oct	56496.45	1403 ₹ 49,105	-1959.7 -68589.50	12.48	3 105	0 0	0 0
13 Oct	56625.00	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3362.7 ₹ 1,17,694.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 57900 expiring on 30DEC2025

Delta for 57900 PE is -0.16

Historical price for 57900 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 137.3, which was -9.65 lower than the previous day. The implied volatity was 11.76, the open interest changed by -70 which decreased total open position to 1912

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 159.95, which was 63.35 higher than the previous day. The implied volatity was 11.89, the open interest changed by 363 which increased total open position to 1985

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 93.65, which was -57.4 lower than the previous day. The implied volatity was 11.75, the open interest changed by -199 which decreased total open position to 1622

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 152.6, which was 1 higher than the previous day. The implied volatity was 11.58, the open interest changed by 42 which increased total open position to 1830

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 149.35, which was -22.6 lower than the previous day. The implied volatity was 11.68, the open interest changed by -243 which decreased total open position to 1791

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 168.45, which was 8.65 higher than the previous day. The implied volatity was 11.97, the open interest changed by -111 which decreased total open position to 2072

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 158.05, which was 7.7 higher than the previous day. The implied volatity was 12.91, the open interest changed by 584 which increased total open position to 2190

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 147.15, which was -26.95 lower than the previous day. The implied volatity was 12.29, the open interest changed by 365 which increased total open position to 1551

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 167.45, which was -49.95 lower than the previous day. The implied volatity was 12.77, the open interest changed by 106 which increased total open position to 1186

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 212, which was -129.4 lower than the previous day. The implied volatity was 12.83, the open interest changed by 488 which increased total open position to 1086

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 330.5, which was -33.45 lower than the previous day. The implied volatity was 12.19, the open interest changed by 147 which increased total open position to 581

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 379.55, which was 1.95 higher than the previous day. The implied volatity was 12.65, the open interest changed by 59 which increased total open position to 434

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 378.35, which was 123.95 higher than the previous day. The implied volatity was 12.77, the open interest changed by 45 which increased total open position to 374

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 254.35, which was -44.8 lower than the previous day. The implied volatity was 12.38, the open interest changed by -49 which decreased total open position to 329

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 297.4, which was -77.1 lower than the previous day. The implied volatity was 12.59, the open interest changed by 19 which increased total open position to 363

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 373.05, which was -2.75 lower than the previous day. The implied volatity was 12.35, the open interest changed by 88 which increased total open position to 344

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 372.4, which was -130.25 lower than the previous day. The implied volatity was 12.77, the open interest changed by 53 which increased total open position to 240

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 490.95, which was -55.85 lower than the previous day. The implied volatity was 12.59, the open interest changed by -8 which decreased total open position to 186

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 553.7, which was 3.8 higher than the previous day. The implied volatity was 12.78, the open interest changed by 36 which increased total open position to 195

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 554.75, which was -68.8 lower than the previous day. The implied volatity was 11.99, the open interest changed by 7 which increased total open position to 160

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 622, which was -47.15 lower than the previous day. The implied volatity was 12.53, the open interest changed by 50 which increased total open position to 154

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 675, which was -35.85 lower than the previous day. The implied volatity was 11.98, the open interest changed by 21 which increased total open position to 104

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 700, which was -127.45 lower than the previous day. The implied volatity was 12.22, the open interest changed by -5 which decreased total open position to 85

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 833.85, which was 46.75 higher than the previous day. The implied volatity was 12.23, the open interest changed by 7 which increased total open position to 91

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 792.7, which was 83.6 higher than the previous day. The implied volatity was 12.63, the open interest changed by -3 which decreased total open position to 79

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 707.1, which was -70.9 lower than the previous day. The implied volatity was 13.04, the open interest changed by 9 which increased total open position to 83

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 782.6, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 69

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 728.75, which was 92.95 higher than the previous day. The implied volatity was 12.90, the open interest changed by -19 which decreased total open position to 62

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 635.5, which was -76.55 lower than the previous day. The implied volatity was 13.03, the open interest changed by 21 which increased total open position to 72

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 711.25, which was -14 lower than the previous day. The implied volatity was 13.40, the open interest changed by -11 which decreased total open position to 42

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 712.1, which was -251.3 lower than the previous day. The implied volatity was 13.09, the open interest changed by 15 which increased total open position to 55

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 963.4, which was 190.3 higher than the previous day. The implied volatity was 13.94, the open interest changed by -3 which decreased total open position to 41

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 801, which was -22.65 lower than the previous day. The implied volatity was 13.11, the open interest changed by 6 which increased total open position to 43

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 823.65, which was -182.3 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 823.65, which was -182.3 lower than the previous day. The implied volatity was 13.53, the open interest changed by 2 which increased total open position to 37

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1005.95, which was -10.65 lower than the previous day. The implied volatity was 13.93, the open interest changed by 24 which increased total open position to 35

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1016.6, which was -229.15 lower than the previous day. The implied volatity was 12.76, the open interest changed by 4 which increased total open position to 9

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1245.75, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1403, which was -1959.7 lower than the previous day. The implied volatity was 12.48, 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 3362.7, 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 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 3362.7, 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 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3362.7, 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 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3362.7, 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 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3362.7, 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 3362.7, 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 3362.7, 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