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 58100 CE
Delta: 0.83 Vega: 35.30 Theta: -22.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1582.8 ₹ 55,398	-13 -455.00	10.75	137 4,795	4 140	269 9,415
8 Dec	59238.55	1580.7 ₹ 55,324.5	-477.05 -16696.75	11.54	137 4,795	-12 -420	264 9,240
5 Dec	59777.20	2068.3 ₹ 72,390.5	355.3 12435.50	8.64	42 1,470	-13 -455	279 9,765
4 Dec	59288.70	1717.2 ₹ 60,102	-57.65 -2017.75	10.03	76 2,660	32 1,120	292 10,220
3 Dec	59348.25	1820.3 ₹ 63,710.5	53.05 1856.75	10.34	71 2,485	-2 -70	261 9,135
2 Dec	59273.80	1775.15 ₹ 62,130.25	-193.3 -6765.50	8.82	29 1,015	-10 -350	263 9,205
1 Dec	59681.35	1968.45 ₹ 68,895.75	-151.75 -5311.25	-	4 140	2 70	272 9,520
28 Nov	59752.70	2125.6 ₹ 74,396	22.25 778.75	-	60 2,100	6 210	270 9,450
27 Nov	59737.30	2120.5 ₹ 74,217.5	179.6 6286.00	-	390 13,650	47 1,645	264 9,240
26 Nov	59528.05	1928.1 ₹ 67,483.5	521.2 18242.00	-	163 5,705	-39 -1,365	217 7,595
25 Nov	58820.30	1414.45 ₹ 49,505.75	-116 -4060.00	7.97	118 4,130	44 1,540	256 8,960
24 Nov	58835.35	1460 ₹ 51,100	-108.55 -3799.25	9.39	170 5,950	-34 -1,190	209 7,315
21 Nov	58867.70	1534.7 ₹ 53,714.5	-401.75 -14061.25	8.25	230 8,050	129 4,515	242 8,470
20 Nov	59347.70	1936.45 ₹ 67,775.75	131.65 4607.75	6.69	15 525	-2 -70	112 3,920
19 Nov	59216.05	1804.8 ₹ 63,168	184.8 6468.00	6.42	40 1,400	24 840	114 3,990
18 Nov	58899.25	1620 ₹ 56,700	-67.25 -2353.75	9.03	4 140	0 0	91 3,185
17 Nov	58962.70	1700 ₹ 59,500	259.5 9082.50	8.19	60 2,100	-18 -630	91 3,185
14 Nov	58517.55	1478.35 ₹ 51,742.25	74.1 2593.50	9.26	52 1,820	-2 -70	107 3,745
13 Nov	58381.95	1398 ₹ 48,930	25.1 878.50	9.35	134 4,690	-32 -1,120	109 3,815
12 Nov	58274.65	1361.25 ₹ 47,643.75	52.4 1834.00	10.22	252 8,820	-39 -1,365	142 4,970
11 Nov	58138.15	1312.8 ₹ 45,948	79.8 2793.00	9.91	151 5,285	44 1,540	181 6,335
10 Nov	57937.55	1233 ₹ 43,155	7.75 271.25	10.74	59 2,065	15 525	137 4,795
7 Nov	57876.80	1228 ₹ 42,980	166.75 5836.25	9.93	63 2,205	-32 -1,120	120 4,200
6 Nov	57554.25	1058.4 ₹ 37,044	-186.35 -6522.25	10.05	123 4,305	16 560	153 5,355
4 Nov	57827.05	1241.25 ₹ 43,443.75	-188.25 -6588.75	10.40	24 840	2 70	136 4,760
3 Nov	58101.45	1442.45 ₹ 50,485.75	139.25 4873.75	10.00	299 10,465	23 805	134 4,690
31 Oct	57776.35	1294.85 ₹ 45,319.75	-174.45 -6105.75	-	146 5,110	44 1,540	112 3,920
30 Oct	58031.10	1463.85 ₹ 51,234.75	-198 -6930.00	9.85	123 4,305	23 805	69 2,415
29 Oct	58385.25	1672.9 ₹ 58,551.5	245.95 8608.25	9.40	56 1,960	4 140	48 1,680
28 Oct	58214.10	1426.95 ₹ 49,943.25	-30.85 -1079.75	7.26	92 3,220	34 1,190	44 1,540
27 Oct	58114.25	1454.2 ₹ 50,897	304.2 10647.00	8.09	8 280	2 70	11 385
24 Oct	57699.60	1150 ₹ 40,250	-350 -12250.00	7.63	5 175	0 0	8 280

23 Oct	58078.05	1500 ₹ 52,500	113.4 3969.00	9.58	1 35	0 0	8 280
21 Oct	58007.20	1362 ₹ 47,670	0 0.00	8.24	3 105	-1 -35	8 280
20 Oct	58033.20	1362 ₹ 47,670	125.25 4383.75	6.92	1 35	0 0	8 280
17 Oct	57713.35	1236.75 ₹ 43,286.25	57.05 1996.75	7.80	2 70	0 0	8 280
16 Oct	57422.55	1179.7 ₹ 41,289.5	261.5 9152.50	9.05	9 315	6 210	6 210
15 Oct	56799.90	918.2 ₹ 32,137	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	918.2 ₹ 32,137	0 0.00	0.40	0 0	0 0	0 0
13 Oct	56625.00	918.2 ₹ 32,137	0 0.00	0.23	0 0	0 0	0 0
10 Oct	56609.75	918.2 ₹ 32,137	0 0.00	0.21	0 0	0 0	0 0
9 Oct	56192.05	918.2 ₹ 32,137	0 0.00	0.61	0 0	0 0	0 0
8 Oct	56018.25	918.2 ₹ 32,137	0 0.00	0.75	0 0	0 0	0 0
7 Oct	56239.35	918.2 ₹ 32,137	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	918.2 ₹ 32,137	0 0.00	0.59	0 0	0 0	0 0
3 Oct	55589.25	918.2 ₹ 32,137	0 0.00	0.97	0 0	0 0	0 0

For Nifty Bank - strike price 58100 expiring on 30DEC2025

Delta for 58100 CE is 0.83

Historical price for 58100 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1582.8, which was -13 lower than the previous day. The implied volatity was 10.75, the open interest changed by 4 which increased total open position to 269

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1580.7, which was -477.05 lower than the previous day. The implied volatity was 11.54, the open interest changed by -12 which decreased total open position to 264

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2068.3, which was 355.3 higher than the previous day. The implied volatity was 8.64, the open interest changed by -13 which decreased total open position to 279

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1717.2, which was -57.65 lower than the previous day. The implied volatity was 10.03, the open interest changed by 32 which increased total open position to 292

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1820.3, which was 53.05 higher than the previous day. The implied volatity was 10.34, the open interest changed by -2 which decreased total open position to 261

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1775.15, which was -193.3 lower than the previous day. The implied volatity was 8.82, the open interest changed by -10 which decreased total open position to 263

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1968.45, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 272

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2125.6, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 270

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2120.5, which was 179.6 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 264

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1928.1, which was 521.2 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 217

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1414.45, which was -116 lower than the previous day. The implied volatity was 7.97, the open interest changed by 44 which increased total open position to 256

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1460, which was -108.55 lower than the previous day. The implied volatity was 9.39, the open interest changed by -34 which decreased total open position to 209

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1534.7, which was -401.75 lower than the previous day. The implied volatity was 8.25, the open interest changed by 129 which increased total open position to 242

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1936.45, which was 131.65 higher than the previous day. The implied volatity was 6.69, the open interest changed by -2 which decreased total open position to 112

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1804.8, which was 184.8 higher than the previous day. The implied volatity was 6.42, the open interest changed by 24 which increased total open position to 114

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1620, which was -67.25 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 91

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1700, which was 259.5 higher than the previous day. The implied volatity was 8.19, the open interest changed by -18 which decreased total open position to 91

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1478.35, which was 74.1 higher than the previous day. The implied volatity was 9.26, the open interest changed by -2 which decreased total open position to 107

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1398, which was 25.1 higher than the previous day. The implied volatity was 9.35, the open interest changed by -32 which decreased total open position to 109

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1361.25, which was 52.4 higher than the previous day. The implied volatity was 10.22, the open interest changed by -39 which decreased total open position to 142

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1312.8, which was 79.8 higher than the previous day. The implied volatity was 9.91, the open interest changed by 44 which increased total open position to 181

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1233, which was 7.75 higher than the previous day. The implied volatity was 10.74, the open interest changed by 15 which increased total open position to 137

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1228, which was 166.75 higher than the previous day. The implied volatity was 9.93, the open interest changed by -32 which decreased total open position to 120

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1058.4, which was -186.35 lower than the previous day. The implied volatity was 10.05, the open interest changed by 16 which increased total open position to 153

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1241.25, which was -188.25 lower than the previous day. The implied volatity was 10.40, the open interest changed by 2 which increased total open position to 136

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1442.45, which was 139.25 higher than the previous day. The implied volatity was 10.00, the open interest changed by 23 which increased total open position to 134

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1294.85, which was -174.45 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 112

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1463.85, which was -198 lower than the previous day. The implied volatity was 9.85, the open interest changed by 23 which increased total open position to 69

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1672.9, which was 245.95 higher than the previous day. The implied volatity was 9.40, the open interest changed by 4 which increased total open position to 48

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1426.95, which was -30.85 lower than the previous day. The implied volatity was 7.26, the open interest changed by 34 which increased total open position to 44

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1454.2, which was 304.2 higher than the previous day. The implied volatity was 8.09, the open interest changed by 2 which increased total open position to 11

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1150, which was -350 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 8

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1500, which was 113.4 higher than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 8

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1362, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by -1 which decreased total open position to 8

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1362, which was 125.25 higher than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 8

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1236.75, which was 57.05 higher than the previous day. The implied volatity was 7.80, the open interest changed by 0 which decreased total open position to 8

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1179.7, which was 261.5 higher than the previous day. The implied volatity was 9.05, the open interest changed by 6 which increased total open position to 6

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 918.2, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 918.2, which was 0 lower than the previous day. The implied volatity was 0.40, 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 918.2, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 918.2, which was 0 lower than the previous day. The implied volatity was 0.21, 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 918.2, which was 0 lower than the previous day. The implied volatity was 0.61, 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 918.2, which was 0 lower than the previous day. The implied volatity was 0.75, 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 918.2, 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 918.2, 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 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 918.2, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58100 PE
Delta: -0.18 Vega: 37.57 Theta: -7.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	165 ₹ 5,775	-10 -350.00	11.56	8,066 2,82,310	85 2,975	1,314 45,990
8 Dec	59238.55	191.55 ₹ 6,704.25	78.6 2751.00	11.72	7,636 2,67,260	-192 -6,720	1,240 43,400
5 Dec	59777.20	111 ₹ 3,885	-67.75 -2371.25	11.54	5,283 1,84,905	-288 -10,080	1,433 50,155
4 Dec	59288.70	181.1 ₹ 6,338.5	-0.1 -3.50	11.41	4,765 1,66,775	-125 -4,375	1,725 60,375
3 Dec	59348.25	176.35 ₹ 6,172.25	-26.65 -932.75	11.51	4,684 1,63,940	-155 -5,425	1,827 63,945
2 Dec	59273.80	198.8 ₹ 6,958	11.95 418.25	11.83	4,371 1,52,985	416 14,560	1,993 69,755
1 Dec	59681.35	185.5 ₹ 6,492.5	9.05 316.75	12.80	4,203 1,47,105	72 2,520	1,578 55,230
28 Nov	59752.70	172.3 ₹ 6,030.5	-26.85 -939.75	12.17	2,537 88,795	-57 -1,995	1,506 52,710
27 Nov	59737.30	193 ₹ 6,755	-58.55 -2049.25	12.63	4,674 1,63,590	40 1,400	1,575 55,125
26 Nov	59528.05	241.85 ₹ 8,464.75	-155.55 -5444.25	12.68	4,790 1,67,650	650 22,750	1,540 53,900
25 Nov	58820.30	368.75 ₹ 12,906.25	-55.05 -1926.75	11.92	1,889 66,115	381 13,335	1,038 36,330
24 Nov	58835.35	431.4 ₹ 15,099	3.55 124.25	12.48	535 18,725	194 6,790	655 22,925
21 Nov	58867.70	426.85 ₹ 14,939.75	129.7 4539.50	12.66	422 14,770	115 4,025	493 17,255
20 Nov	59347.70	289.45 ₹ 10,130.75	-50.1 -1753.50	12.26	315 11,025	12 420	378 13,230
19 Nov	59216.05	336 ₹ 11,760	-87.4 -3059.00	12.47	220 7,700	47 1,645	347 12,145
18 Nov	58899.25	425.45 ₹ 14,890.75	0.2 7.00	12.32	203 7,105	87 3,045	311 10,885
17 Nov	58962.70	419.5 ₹ 14,682.5	-137.15 -4800.25	12.69	336 11,760	37 1,295	222 7,770
14 Nov	58517.55	551.9 ₹ 19,316.5	-58.4 -2044.00	12.56	160 5,600	53 1,855	184 6,440
13 Nov	58381.95	606.45 ₹ 21,225.75	-4.1 -143.50	12.58	212 7,420	25 875	134 4,690
12 Nov	58274.65	622 ₹ 21,770	-69.85 -2444.75	11.95	107 3,745	19 665	110 3,850
11 Nov	58138.15	689.5 ₹ 24,132.5	-49.7 -1739.50	12.46	280 9,800	27 945	93 3,255
10 Nov	57937.55	747.7 ₹ 26,169.5	-37.45 -1310.75	11.90	116 4,060	19 665	66 2,310
7 Nov	57876.80	786.95 ₹ 27,543.25	-137.35 -4807.25	12.32	60 2,100	-15 -525	47 1,645
6 Nov	57554.25	924.3 ₹ 32,350.5	62.2 2177.00	12.26	28 980	-5 -175	61 2,135
4 Nov	57827.05	869.75 ₹ 30,441.25	92.6 3241.00	12.57	81 2,835	10 350	55 1,925
3 Nov	58101.45	773.25 ₹ 27,063.75	-93.45 -3270.75	12.95	187 6,545	6 210	46 1,610
31 Oct	57776.35	866.7 ₹ 30,334.5	66.95 2343.25	-	81 2,835	-9 -315	41 1,435
30 Oct	58031.10	801.15 ₹ 28,040.25	97.85 3424.75	12.88	76 2,660	-17 -595	42 1,470
29 Oct	58385.25	701.2 ₹ 24,542	-80.6 -2821.00	13.02	69 2,415	-6 -210	49 1,715
28 Oct	58214.10	776.55 ₹ 27,179.25	-28.3 -990.50	13.34	95 3,325	-12 -420	45 1,575
27 Oct	58114.25	797.45 ₹ 27,910.75	-222.55 -7789.25	13.24	57 1,995	15 525	56 1,960
24 Oct	57699.60	1020 ₹ 35,700	146 5110.00	13.67	24 840	-4 -140	40 1,400
23 Oct	58078.05	874 ₹ 30,590	-26 -910.00	13.08	25 875	0 0	46 1,610
21 Oct	58007.20	900 ₹ 31,500	22.25 778.75	12.95	3 105	0 0	46 1,610
20 Oct	58033.20	877.75 ₹ 30,721.25	-225.8 -7903.00	13.30	23 805	6 210	46 1,610
17 Oct	57713.35	1103.55 ₹ 38,624.25	-14.6 -511.00	14.09	1 35	0 0	41 1,435
16 Oct	57422.55	1132.65 ₹ 39,642.75	-360.25 -12608.75	13.05	89 3,115	41 1,435	42 1,470
15 Oct	56799.90	1492.9 ₹ 52,251.5	-2009.7 -70339.50	-	0 0	0 0	1 35
14 Oct	56496.45	1492.9 ₹ 52,251.5	-2009.7 -70339.50	-	1 35	0 0	0 0
13 Oct	56625.00	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3502.6 ₹ 1,22,591	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58100 expiring on 30DEC2025

Delta for 58100 PE is -0.18

Historical price for 58100 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 165, which was -10 lower than the previous day. The implied volatity was 11.56, the open interest changed by 85 which increased total open position to 1314

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 191.55, which was 78.6 higher than the previous day. The implied volatity was 11.72, the open interest changed by -192 which decreased total open position to 1240

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 111, which was -67.75 lower than the previous day. The implied volatity was 11.54, the open interest changed by -288 which decreased total open position to 1433

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 181.1, which was -0.1 lower than the previous day. The implied volatity was 11.41, the open interest changed by -125 which decreased total open position to 1725

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 176.35, which was -26.65 lower than the previous day. The implied volatity was 11.51, the open interest changed by -155 which decreased total open position to 1827

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 198.8, which was 11.95 higher than the previous day. The implied volatity was 11.83, the open interest changed by 416 which increased total open position to 1993

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 185.5, which was 9.05 higher than the previous day. The implied volatity was 12.80, the open interest changed by 72 which increased total open position to 1578

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 172.3, which was -26.85 lower than the previous day. The implied volatity was 12.17, the open interest changed by -57 which decreased total open position to 1506

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 193, which was -58.55 lower than the previous day. The implied volatity was 12.63, the open interest changed by 40 which increased total open position to 1575

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 241.85, which was -155.55 lower than the previous day. The implied volatity was 12.68, the open interest changed by 650 which increased total open position to 1540

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 368.75, which was -55.05 lower than the previous day. The implied volatity was 11.92, the open interest changed by 381 which increased total open position to 1038

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 431.4, which was 3.55 higher than the previous day. The implied volatity was 12.48, the open interest changed by 194 which increased total open position to 655

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 426.85, which was 129.7 higher than the previous day. The implied volatity was 12.66, the open interest changed by 115 which increased total open position to 493

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 289.45, which was -50.1 lower than the previous day. The implied volatity was 12.26, the open interest changed by 12 which increased total open position to 378

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 336, which was -87.4 lower than the previous day. The implied volatity was 12.47, the open interest changed by 47 which increased total open position to 347

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 425.45, which was 0.2 higher than the previous day. The implied volatity was 12.32, the open interest changed by 87 which increased total open position to 311

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 419.5, which was -137.15 lower than the previous day. The implied volatity was 12.69, the open interest changed by 37 which increased total open position to 222

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 551.9, which was -58.4 lower than the previous day. The implied volatity was 12.56, the open interest changed by 53 which increased total open position to 184

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 606.45, which was -4.1 lower than the previous day. The implied volatity was 12.58, the open interest changed by 25 which increased total open position to 134

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 622, which was -69.85 lower than the previous day. The implied volatity was 11.95, the open interest changed by 19 which increased total open position to 110

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 689.5, which was -49.7 lower than the previous day. The implied volatity was 12.46, the open interest changed by 27 which increased total open position to 93

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 747.7, which was -37.45 lower than the previous day. The implied volatity was 11.90, the open interest changed by 19 which increased total open position to 66

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 786.95, which was -137.35 lower than the previous day. The implied volatity was 12.32, the open interest changed by -15 which decreased total open position to 47

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 924.3, which was 62.2 higher than the previous day. The implied volatity was 12.26, the open interest changed by -5 which decreased total open position to 61

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 869.75, which was 92.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by 10 which increased total open position to 55

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 773.25, which was -93.45 lower than the previous day. The implied volatity was 12.95, the open interest changed by 6 which increased total open position to 46

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 866.7, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 41

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 801.15, which was 97.85 higher than the previous day. The implied volatity was 12.88, the open interest changed by -17 which decreased total open position to 42

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 701.2, which was -80.6 lower than the previous day. The implied volatity was 13.02, the open interest changed by -6 which decreased total open position to 49

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 776.55, which was -28.3 lower than the previous day. The implied volatity was 13.34, the open interest changed by -12 which decreased total open position to 45

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 797.45, which was -222.55 lower than the previous day. The implied volatity was 13.24, the open interest changed by 15 which increased total open position to 56

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1020, which was 146 higher than the previous day. The implied volatity was 13.67, the open interest changed by -4 which decreased total open position to 40

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 874, which was -26 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 46

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 900, which was 22.25 higher than the previous day. The implied volatity was 12.95, the open interest changed by 0 which decreased total open position to 46

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 877.75, which was -225.8 lower than the previous day. The implied volatity was 13.30, the open interest changed by 6 which increased total open position to 46

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1103.55, which was -14.6 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 41

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1132.65, which was -360.25 lower than the previous day. The implied volatity was 13.05, the open interest changed by 41 which increased total open position to 42

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1492.9, which was -2009.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1492.9, which was -2009.7 lower than the previous day. The implied volatity was -, 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 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 3502.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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