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 58000 CE
Delta: 0.83 Vega: 35.86 Theta: -23.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1699.1 ₹ 59,468.5	-8.5 -297.50	11.71	3,784 1,32,440	28 980	5,570 1,94,950
8 Dec	59238.55	1650 ₹ 57,750	-498.9 -17461.50	11.11	4,767 1,66,845	-707 -24,745	5,482 1,91,870
5 Dec	59777.20	2170 ₹ 75,950	365.95 12808.25	9.08	4,930 1,72,550	890 31,150	6,140 2,14,900
4 Dec	59288.70	1803.85 ₹ 63,134.75	-97.6 -3416.00	10.23	5,107 1,78,745	195 6,825	5,268 1,84,380
3 Dec	59348.25	1926.85 ₹ 67,439.75	78.65 2752.75	10.94	3,807 1,33,245	-42 -1,470	5,066 1,77,310
2 Dec	59273.80	1853.55 ₹ 64,874.25	-225.75 -7901.25	8.49	3,892 1,36,220	-370 -12,950	5,122 1,79,270
1 Dec	59681.35	2059.45 ₹ 72,080.75	-156.65 -5482.75	-	2,832 99,120	-332 -11,620	5,494 1,92,290
28 Nov	59752.70	2241.75 ₹ 78,461.25	60.75 2126.25	5.89	1,142 39,970	-369 -12,915	5,826 2,03,910
27 Nov	59737.30	2211.1 ₹ 77,388.5	182.3 6380.50	-	2,373 83,055	94 3,290	6,221 2,17,735
26 Nov	59528.05	2055 ₹ 71,925	566.95 19843.25	-	5,371 1,87,985	373 13,055	6,129 2,14,515
25 Nov	58820.30	1490.7 ₹ 52,174.5	-100.9 -3531.50	7.87	3,491 1,22,185	1,193 41,755	5,761 2,01,635
24 Nov	58835.35	1530 ₹ 53,550	-102.95 -3603.25	9.55	3,159 1,10,565	415 14,525	4,604 1,61,140
21 Nov	58867.70	1625.15 ₹ 56,880.25	-368.2 -12887.00	8.45	2,679 93,765	169 5,915	4,190 1,46,650
20 Nov	59347.70	2000 ₹ 70,000	118.15 4135.25	6.32	1,843 64,505	448 15,680	4,033 1,41,155

19 Nov	59216.05	1910.25 ₹ 66,858.75	195.4 6839.00	6.98	1,678 58,730	175 6,125	3,586 1,25,510
18 Nov	58899.25	1698.95 ₹ 59,463.25	-68.75 -2406.25	9.05	947 33,145	122 4,270	3,412 1,19,420
17 Nov	58962.70	1782 ₹ 62,370	254.85 8919.75	8.18	2,467 86,345	-631 -22,085	3,274 1,14,590
14 Nov	58517.55	1532.85 ₹ 53,649.75	86.9 3041.50	8.98	2,410 84,350	118 4,130	4,122 1,44,270
13 Nov	58381.95	1440.05 ₹ 50,401.75	-4.65 -162.75	8.95	2,016 70,560	436 15,260	3,974 1,39,090
12 Nov	58274.65	1430.3 ₹ 50,060.5	67.8 2373.00	10.30	1,349 47,215	-67 -2,345	3,538 1,23,830
11 Nov	58138.15	1374.05 ₹ 48,091.75	71.55 2504.25	9.86	2,995 1,04,825	553 19,355	3,613 1,26,455
10 Nov	57937.55	1290 ₹ 45,150	8.1 283.50	10.71	1,377 48,195	-78 -2,730	3,061 1,07,135
7 Nov	57876.80	1300 ₹ 45,500	183.05 6406.75	10.08	4,706 1,64,710	-236 -8,260	3,157 1,10,495
6 Nov	57554.25	1112 ₹ 38,920	-177.65 -6217.75	10.03	2,082 72,870	734 25,690	3,415 1,19,525
4 Nov	57827.05	1277.1 ₹ 44,698.5	-213.5 -7472.50	10.01	906 31,710	185 6,475	2,713 94,955
3 Nov	58101.45	1501 ₹ 52,535	139.8 4893.00	9.92	1,012 35,420	10 350	2,559 89,565
31 Oct	57776.35	1365.9 ₹ 47,806.5	-159.6 -5586.00	-	888 31,080	140 4,900	2,558 89,530
30 Oct	58031.10	1523.2 ₹ 53,312	-210.05 -7351.75	9.79	502 17,570	174 6,090	2,420 84,700
29 Oct	58385.25	1749.95 ₹ 61,248.25	179.15 6270.25	9.47	1,074 37,590	244 8,540	2,253 78,855
28 Oct	58214.10	1584.95 ₹ 55,473.25	56.85 1989.75	8.36	2,370 82,950	272 9,520	2,035 71,225
27 Oct	58114.25	1556.7 ₹ 54,484.5	314.5 11007.50	8.49	1,509 52,815	59 2,065	1,762 61,670
24 Oct	57699.60	1243.15 ₹ 43,510.25	-226.65 -7932.75	7.96	1,909 66,815	1,027 35,945	1,706 59,710
23 Oct	58078.05	1416.2 ₹ 49,567	2.4 84.00	7.89	603 21,105	101 3,535	679 23,765
21 Oct	58007.20	1376.15 ₹ 48,165.25	-116.35 -4072.25	7.77	72 2,520	10 350	590 20,650
20 Oct	58033.20	1500 ₹ 52,500	155.4 5439.00	7.87	651 22,785	31 1,085	581 20,335
17 Oct	57713.35	1359.1 ₹ 47,568.5	173.7 6079.50	8.42	815 28,525	176 6,160	551 19,285
16 Oct	57422.55	1172.1 ₹ 41,023.5	250 8750.00	8.40	635 22,225	202 7,070	372 13,020
15 Oct	56799.90	927 ₹ 32,445	90.45 3165.75	-	377 13,195	95 3,325	170 5,950
14 Oct	56496.45	833 ₹ 29,155	-48.1 -1683.50	9.45	92 3,220	42 1,470	76 2,660
13 Oct	56625.00	886.65 ₹ 31,032.75	-59.75 -2091.25	9.14	43 1,505	34 1,190	34 1,190
10 Oct	56609.75	946.4 ₹ 33,124	0 0.00	0.11	0 0	0 0	0 0
9 Oct	56192.05	946.4 ₹ 33,124	0 0.00	0.51	0 0	0 0	0 0
8 Oct	56018.25	946.4 ₹ 33,124	0 0.00	0.67	0 0	0 0	0 0
7 Oct	56239.35	946.4 ₹ 33,124	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	946.4 ₹ 33,124	0 0.00	0.49	0 0	0 0	0 0
3 Oct	55589.25	946.4 ₹ 33,124	0 0.00	0.89	0 0	0 0	0 0

For Nifty Bank - strike price 58000 expiring on 30DEC2025

Delta for 58000 CE is 0.83

Historical price for 58000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1699.1, which was -8.5 lower than the previous day. The implied volatity was 11.71, the open interest changed by 28 which increased total open position to 5570

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1650, which was -498.9 lower than the previous day. The implied volatity was 11.11, the open interest changed by -707 which decreased total open position to 5482

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2170, which was 365.95 higher than the previous day. The implied volatity was 9.08, the open interest changed by 890 which increased total open position to 6140

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1803.85, which was -97.6 lower than the previous day. The implied volatity was 10.23, the open interest changed by 195 which increased total open position to 5268

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1926.85, which was 78.65 higher than the previous day. The implied volatity was 10.94, the open interest changed by -42 which decreased total open position to 5066

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1853.55, which was -225.75 lower than the previous day. The implied volatity was 8.49, the open interest changed by -370 which decreased total open position to 5122

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2059.45, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by -332 which decreased total open position to 5494

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2241.75, which was 60.75 higher than the previous day. The implied volatity was 5.89, the open interest changed by -369 which decreased total open position to 5826

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2211.1, which was 182.3 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 6221

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2055, which was 566.95 higher than the previous day. The implied volatity was -, the open interest changed by 373 which increased total open position to 6129

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1490.7, which was -100.9 lower than the previous day. The implied volatity was 7.87, the open interest changed by 1193 which increased total open position to 5761

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1530, which was -102.95 lower than the previous day. The implied volatity was 9.55, the open interest changed by 415 which increased total open position to 4604

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1625.15, which was -368.2 lower than the previous day. The implied volatity was 8.45, the open interest changed by 169 which increased total open position to 4190

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2000, which was 118.15 higher than the previous day. The implied volatity was 6.32, the open interest changed by 448 which increased total open position to 4033

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1910.25, which was 195.4 higher than the previous day. The implied volatity was 6.98, the open interest changed by 175 which increased total open position to 3586

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1698.95, which was -68.75 lower than the previous day. The implied volatity was 9.05, the open interest changed by 122 which increased total open position to 3412

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1782, which was 254.85 higher than the previous day. The implied volatity was 8.18, the open interest changed by -631 which decreased total open position to 3274

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1532.85, which was 86.9 higher than the previous day. The implied volatity was 8.98, the open interest changed by 118 which increased total open position to 4122

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1440.05, which was -4.65 lower than the previous day. The implied volatity was 8.95, the open interest changed by 436 which increased total open position to 3974

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1430.3, which was 67.8 higher than the previous day. The implied volatity was 10.30, the open interest changed by -67 which decreased total open position to 3538

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1374.05, which was 71.55 higher than the previous day. The implied volatity was 9.86, the open interest changed by 553 which increased total open position to 3613

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1290, which was 8.1 higher than the previous day. The implied volatity was 10.71, the open interest changed by -78 which decreased total open position to 3061

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1300, which was 183.05 higher than the previous day. The implied volatity was 10.08, the open interest changed by -236 which decreased total open position to 3157

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1112, which was -177.65 lower than the previous day. The implied volatity was 10.03, the open interest changed by 734 which increased total open position to 3415

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1277.1, which was -213.5 lower than the previous day. The implied volatity was 10.01, the open interest changed by 185 which increased total open position to 2713

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1501, which was 139.8 higher than the previous day. The implied volatity was 9.92, the open interest changed by 10 which increased total open position to 2559

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1365.9, which was -159.6 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 2558

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1523.2, which was -210.05 lower than the previous day. The implied volatity was 9.79, the open interest changed by 174 which increased total open position to 2420

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1749.95, which was 179.15 higher than the previous day. The implied volatity was 9.47, the open interest changed by 244 which increased total open position to 2253

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1584.95, which was 56.85 higher than the previous day. The implied volatity was 8.36, the open interest changed by 272 which increased total open position to 2035

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1556.7, which was 314.5 higher than the previous day. The implied volatity was 8.49, the open interest changed by 59 which increased total open position to 1762

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1243.15, which was -226.65 lower than the previous day. The implied volatity was 7.96, the open interest changed by 1027 which increased total open position to 1706

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1416.2, which was 2.4 higher than the previous day. The implied volatity was 7.89, the open interest changed by 101 which increased total open position to 679

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1376.15, which was -116.35 lower than the previous day. The implied volatity was 7.77, the open interest changed by 10 which increased total open position to 590

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1500, which was 155.4 higher than the previous day. The implied volatity was 7.87, the open interest changed by 31 which increased total open position to 581

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1359.1, which was 173.7 higher than the previous day. The implied volatity was 8.42, the open interest changed by 176 which increased total open position to 551

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1172.1, which was 250 higher than the previous day. The implied volatity was 8.40, the open interest changed by 202 which increased total open position to 372

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 927, which was 90.45 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 170

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 833, which was -48.1 lower than the previous day. The implied volatity was 9.45, the open interest changed by 42 which increased total open position to 76

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 886.65, which was -59.75 lower than the previous day. The implied volatity was 9.14, the open interest changed by 34 which increased total open position to 34

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 946.4, which was 0 lower than the previous day. The implied volatity was 0.11, 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 946.4, which was 0 lower than the previous day. The implied volatity was 0.51, 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 946.4, which was 0 lower than the previous day. The implied volatity was 0.67, 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 946.4, 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 946.4, which was 0 lower than the previous day. The implied volatity was 0.49, 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 946.4, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58000 PE
Delta: -0.17 Vega: 35.74 Theta: -7.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	150.75 ₹ 5,276.25	-12.55 -439.25	11.66	70,401 24,64,035	-406 -14,210	27,052 9,46,820
8 Dec	59238.55	175.1 ₹ 6,128.5	69.55 2434.25	11.84	57,930 20,27,550	-367 -12,845	27,497 9,62,395
5 Dec	59777.20	103.3 ₹ 3,615.5	-60.6 -2121.00	11.69	60,936 21,32,760	4,379 1,53,265	27,901 9,76,535
4 Dec	59288.70	164.4 ₹ 5,754	-3.85 -134.75	11.42	31,578 11,05,230	-259 -9,065	23,557 8,24,495
3 Dec	59348.25	163.2 ₹ 5,712	-24.5 -857.50	11.62	52,434 18,35,190	135 4,725	23,854 8,34,890
2 Dec	59273.80	180.95 ₹ 6,333.25	8.35 292.25	11.85	29,627 10,36,945	143 5,005	23,877 8,35,695
1 Dec	59681.35	172.2 ₹ 6,027	7.1 248.50	12.88	41,537 14,53,795	1,601 56,035	23,734 8,30,690
28 Nov	59752.70	159.95 ₹ 5,598.25	-26.5 -927.50	12.22	26,507 9,27,745	27 945	22,160 7,75,600
27 Nov	59737.30	180.95 ₹ 6,333.25	-54 -1890.00	12.72	34,846 12,19,610	-383 -13,405	22,258 7,79,030
26 Nov	59528.05	226.95 ₹ 7,943.25	-138.15 -4835.25	12.77	47,719 16,70,165	5,310 1,85,850	22,645 7,92,575
25 Nov	58820.30	353.85 ₹ 12,384.75	-25.9 -906.50	12.18	20,511 7,17,885	3,233 1,13,155	17,348 6,07,180
24 Nov	58835.35	401.75 ₹ 14,061.25	-4.65 -162.75	12.56	13,780 4,82,300	1,844 64,540	14,117 4,94,095
21 Nov	58867.70	403.45 ₹ 14,120.75	133.55 4674.25	12.74	19,313 6,75,955	1,085 37,975	12,273 4,29,555
20 Nov	59347.70	268.95 ₹ 9,413.25	-53.15 -1860.25	12.35	8,786 3,07,510	1,979 69,265	11,213 3,92,455
19 Nov	59216.05	316.4 ₹ 11,074	-81.4 -2849.00	12.54	8,060 2,82,100	1,242 43,470	9,238 3,23,330
18 Nov	58899.25	400.85 ₹ 14,029.75	-2.7 -94.50	12.37	5,118 1,79,130	932 32,620	8,003 2,80,105
17 Nov	58962.70	393.95 ₹ 13,788.25	-140.65 -4922.75	12.73	9,139 3,19,865	1,357 47,495	7,040 2,46,400
14 Nov	58517.55	521 ₹ 18,235	-52.3 -1830.50	12.58	5,572 1,95,020	473 16,555	5,759 2,01,565
13 Nov	58381.95	567.05 ₹ 19,846.75	-12.55 -439.25	12.52	4,878 1,70,730	662 23,170	5,285 1,84,975
12 Nov	58274.65	587.95 ₹ 20,578.25	-67.6 -2366.00	11.97	4,315 1,51,025	643 22,505	4,623 1,61,805
11 Nov	58138.15	648.6 ₹ 22,701	-57.4 -2009.00	12.41	4,217 1,47,595	704 24,640	3,970 1,38,950
10 Nov	57937.55	717.85 ₹ 25,124.75	-32.2 -1127.00	12.03	2,303 80,605	-306 -10,710	3,268 1,14,380
7 Nov	57876.80	735 ₹ 25,725	-135.15 -4730.25	12.17	3,603 1,26,105	250 8,750	3,588 1,25,580
6 Nov	57554.25	869 ₹ 30,415	52 1820.00	12.14	1,559 54,565	83 2,905	3,339 1,16,865
4 Nov	57827.05	823.55 ₹ 28,824.25	83.4 2919.00	12.58	1,491 52,185	21 735	3,249 1,13,715
3 Nov	58101.45	735 ₹ 25,725	-82.65 -2892.75	12.92	2,017 70,595	236 8,260	3,253 1,13,855
31 Oct	57776.35	817 ₹ 28,595	55.7 1949.50	-	2,871 1,00,485	104 3,640	3,019 1,05,665
30 Oct	58031.10	762.1 ₹ 26,673.5	96.45 3375.75	12.86	2,467 86,345	166 5,810	2,913 1,01,955
29 Oct	58385.25	657.65 ₹ 23,017.75	-85.35 -2987.25	12.91	2,382 83,370	729 25,515	2,750 96,250
28 Oct	58214.10	730 ₹ 25,550	-34.8 -1218.00	13.22	3,063 1,07,205	434 15,190	2,059 72,065
27 Oct	58114.25	745 ₹ 26,075	-173.6 -6076.00	13.07	1,831 64,085	569 19,915	1,623 56,805
24 Oct	57699.60	937.65 ₹ 32,817.75	107.85 3774.75	13.24	1,660 58,100	21 735	1,050 36,750
23 Oct	58078.05	844 ₹ 29,540	-20.25 -708.75	13.17	1,364 47,740	242 8,470	1,035 36,225
21 Oct	58007.20	890 ₹ 31,150	53.05 1856.75	13.25	246 8,610	48 1,680	819 28,665
20 Oct	58033.20	812.8 ₹ 28,448	-191.5 -6702.50	13.03	1,221 42,735	346 12,110	771 26,985
17 Oct	57713.35	996 ₹ 34,860	-81.45 -2850.75	13.52	737 25,795	-9 -315	424 14,840
16 Oct	57422.55	1078.6 ₹ 37,751	-225.35 -7887.25	12.95	557 19,495	242 8,470	432 15,120
15 Oct	56799.90	1304.05 ₹ 45,641.75	-133.75 -4681.25	-	98 3,430	51 1,785	190 6,650
14 Oct	56496.45	1440 ₹ 50,400	38.95 1363.25	12.32	28 980	-2 -70	138 4,830
13 Oct	56625.00	1391.25 ₹ 48,693.75	15.85 554.75	12.62	98 3,430	16 560	140 4,900
10 Oct	56609.75	1350 ₹ 47,250	-284.65 -9962.75	12.18	216 7,560	-39 -1,365	124 4,340
9 Oct	56192.05	1634.65 ₹ 57,212.75	-105.35 -3687.25	12.48	3 105	1 35	162 5,670
8 Oct	56018.25	1740 ₹ 60,900	133.6 4676.00	12.39	31 1,085	9 315	162 5,670
7 Oct	56239.35	1606 ₹ 56,210	-1826.3 -63920.50	12.61	175 6,125	155 5,425	155 5,425
6 Oct	56104.85	3432.3 ₹ 1,20,130.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3432.3 ₹ 1,20,130.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58000 expiring on 30DEC2025

Delta for 58000 PE is -0.17

Historical price for 58000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 150.75, which was -12.55 lower than the previous day. The implied volatity was 11.66, the open interest changed by -406 which decreased total open position to 27052

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 175.1, which was 69.55 higher than the previous day. The implied volatity was 11.84, the open interest changed by -367 which decreased total open position to 27497

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 103.3, which was -60.6 lower than the previous day. The implied volatity was 11.69, the open interest changed by 4379 which increased total open position to 27901

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 164.4, which was -3.85 lower than the previous day. The implied volatity was 11.42, the open interest changed by -259 which decreased total open position to 23557

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 163.2, which was -24.5 lower than the previous day. The implied volatity was 11.62, the open interest changed by 135 which increased total open position to 23854

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 180.95, which was 8.35 higher than the previous day. The implied volatity was 11.85, the open interest changed by 143 which increased total open position to 23877

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 172.2, which was 7.1 higher than the previous day. The implied volatity was 12.88, the open interest changed by 1601 which increased total open position to 23734

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 159.95, which was -26.5 lower than the previous day. The implied volatity was 12.22, the open interest changed by 27 which increased total open position to 22160

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 180.95, which was -54 lower than the previous day. The implied volatity was 12.72, the open interest changed by -383 which decreased total open position to 22258

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 226.95, which was -138.15 lower than the previous day. The implied volatity was 12.77, the open interest changed by 5310 which increased total open position to 22645

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 353.85, which was -25.9 lower than the previous day. The implied volatity was 12.18, the open interest changed by 3233 which increased total open position to 17348

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 401.75, which was -4.65 lower than the previous day. The implied volatity was 12.56, the open interest changed by 1844 which increased total open position to 14117

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 403.45, which was 133.55 higher than the previous day. The implied volatity was 12.74, the open interest changed by 1085 which increased total open position to 12273

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 268.95, which was -53.15 lower than the previous day. The implied volatity was 12.35, the open interest changed by 1979 which increased total open position to 11213

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 316.4, which was -81.4 lower than the previous day. The implied volatity was 12.54, the open interest changed by 1242 which increased total open position to 9238

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 400.85, which was -2.7 lower than the previous day. The implied volatity was 12.37, the open interest changed by 932 which increased total open position to 8003

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 393.95, which was -140.65 lower than the previous day. The implied volatity was 12.73, the open interest changed by 1357 which increased total open position to 7040

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 521, which was -52.3 lower than the previous day. The implied volatity was 12.58, the open interest changed by 473 which increased total open position to 5759

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 567.05, which was -12.55 lower than the previous day. The implied volatity was 12.52, the open interest changed by 662 which increased total open position to 5285

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 587.95, which was -67.6 lower than the previous day. The implied volatity was 11.97, the open interest changed by 643 which increased total open position to 4623

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 648.6, which was -57.4 lower than the previous day. The implied volatity was 12.41, the open interest changed by 704 which increased total open position to 3970

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 717.85, which was -32.2 lower than the previous day. The implied volatity was 12.03, the open interest changed by -306 which decreased total open position to 3268

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 735, which was -135.15 lower than the previous day. The implied volatity was 12.17, the open interest changed by 250 which increased total open position to 3588

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 869, which was 52 higher than the previous day. The implied volatity was 12.14, the open interest changed by 83 which increased total open position to 3339

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 823.55, which was 83.4 higher than the previous day. The implied volatity was 12.58, the open interest changed by 21 which increased total open position to 3249

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 735, which was -82.65 lower than the previous day. The implied volatity was 12.92, the open interest changed by 236 which increased total open position to 3253

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 817, which was 55.7 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 3019

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 762.1, which was 96.45 higher than the previous day. The implied volatity was 12.86, the open interest changed by 166 which increased total open position to 2913

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 657.65, which was -85.35 lower than the previous day. The implied volatity was 12.91, the open interest changed by 729 which increased total open position to 2750

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 730, which was -34.8 lower than the previous day. The implied volatity was 13.22, the open interest changed by 434 which increased total open position to 2059

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 745, which was -173.6 lower than the previous day. The implied volatity was 13.07, the open interest changed by 569 which increased total open position to 1623

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 937.65, which was 107.85 higher than the previous day. The implied volatity was 13.24, the open interest changed by 21 which increased total open position to 1050

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 844, which was -20.25 lower than the previous day. The implied volatity was 13.17, the open interest changed by 242 which increased total open position to 1035

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 890, which was 53.05 higher than the previous day. The implied volatity was 13.25, the open interest changed by 48 which increased total open position to 819

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 812.8, which was -191.5 lower than the previous day. The implied volatity was 13.03, the open interest changed by 346 which increased total open position to 771

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 996, which was -81.45 lower than the previous day. The implied volatity was 13.52, the open interest changed by -9 which decreased total open position to 424

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1078.6, which was -225.35 lower than the previous day. The implied volatity was 12.95, the open interest changed by 242 which increased total open position to 432

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1304.05, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 190

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1440, which was 38.95 higher than the previous day. The implied volatity was 12.32, the open interest changed by -2 which decreased total open position to 138

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1391.25, which was 15.85 higher than the previous day. The implied volatity was 12.62, the open interest changed by 16 which increased total open position to 140

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1350, which was -284.65 lower than the previous day. The implied volatity was 12.18, the open interest changed by -39 which decreased total open position to 124

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1634.65, which was -105.35 lower than the previous day. The implied volatity was 12.48, the open interest changed by 1 which increased total open position to 162

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1740, which was 133.6 higher than the previous day. The implied volatity was 12.39, the open interest changed by 9 which increased total open position to 162

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1606, which was -1826.3 lower than the previous day. The implied volatity was 12.61, the open interest changed by 155 which increased total open position to 155

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 3432.3, 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 3432.3, 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