BANKNIFTY

Nifty Bank

59450.5 +198.95 (0.34%)

L: 58864.2 H: 59541.1

Back to Option Chain

Historical option data for BANKNIFTY
12 Jan 2026 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 27-JAN-2026 58200 CE
Delta: 0.85 Vega: 28.44 Theta: -25.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	1675.75 ₹ 50,272.5	166.65 4999.50	12.86	56 1,680	5 150	144 4,320
9 Jan	59251.55	1465.4 ₹ 43,962	-336.4 -10092.00	10.74	102 3,060	21 630	139 4,170
8 Jan	59686.50	1779.6 ₹ 53,388	-222.55 -6676.50	7.68	16 480	12 360	117 3,510
7 Jan	59990.85	2002.5 ₹ 60,075	-247.5 -7425.00	-	8 240	0 0	105 3,150
6 Jan	60118.40	2250 ₹ 67,500	-35 -1050.00	8.98	34 1,020	12 360	119 3,570
5 Jan	60044.20	2285 ₹ 68,550	92.25 2767.50	11.84	2 60	0 0	108 3,240
2 Jan	60150.95	2192 ₹ 65,760	324.65 9739.50	-	10 300	2 60	108 3,240
1 Jan	59711.55	1868.2 ₹ 56,046	49.05 1471.50	-	13 390	0 0	94 2,820
31 Dec	59581.85	1819.15 ₹ 54,574.5	224.2 6726.00	-	116 3,480	49 1,470	94 2,820
30 Dec	59171.25	1607.75 ₹ 48,232.5	172.05 5161.50	8.84	73 2,190	11 330	44 1,320
29 Dec	58932.35	1435.7 ₹ 43,071	-73.75 -2212.50	9.88	9 270	2 60	33 990
26 Dec	59011.35	1496.7 ₹ 44,901	-220.15 -6604.50	9.40	8 240	2 60	25 750
24 Dec	59183.60	1716.85 ₹ 51,505.5	-123.15 -3694.50	10.70	14 420	0 0	23 690
23 Dec	59299.55	1840 ₹ 55,200	-10 -300.00	10.55	9 270	6 180	23 690

22 Dec	59304.00	1850 ₹ 55,500	-28.05 -841.50	10.23	5 150	0 0	12 360
19 Dec	59069.20	1878.05 ₹ 56,341.5	-151.75 -4552.50	-	0 0	0 0	12 360
18 Dec	58912.85	1878.05 ₹ 56,341.5	-151.75 -4552.50	-	0 0	0 0	12 360
17 Dec	58926.75	1878.05 ₹ 56,341.5	-151.75 -4552.50	-	0 0	0 0	12 360
16 Dec	59034.60	1878.05 ₹ 56,341.5	-151.75 -4552.50	-	0 0	0 0	12 360
15 Dec	59461.80	1878.05 ₹ 56,341.5	-151.75 -4552.50	-	2 60	0 0	11 330
12 Dec	59389.95	2029.8 ₹ 60,894	5.8 174.00	8.06	4 120	0 0	7 210
11 Dec	59209.85	2024 ₹ 60,720	-296.3 -8889.00	-	0 0	0 0	7 210
10 Dec	58960.40	2024 ₹ 60,720	-296.3 -8889.00	-	0 0	0 0	7 210
9 Dec	59222.35	2024 ₹ 60,720	-296.3 -8889.00	9.90	1 30	0 0	6 180
8 Dec	59238.55	2320.3 ₹ 69,609	163.8 4914.00	-	0 0	0 0	6 180
5 Dec	59777.20	2320.3 ₹ 69,609	163.8 4914.00	-	4 120	0 0	2 60
4 Dec	59288.70	2156.5 ₹ 64,695	-143.5 -4305.00	-	0 0	1 30	0 0
3 Dec	59348.25	2156.5 ₹ 64,695	-143.5 -4305.00	8.10	1 30	0 0	1 30
2 Dec	59273.80	2300 ₹ 69,000	-137.4 -4122.00	-	0 0	0 0	0 0
1 Dec	59681.35	2300 ₹ 69,000	-137.4 -4122.00	-	0 0	0 0	0 0
28 Nov	59752.70	2300 ₹ 69,000	-137.4 -4122.00	-	0 0	1 30	0 0
27 Nov	59737.30	2300 ₹ 69,000	-137.4 -4122.00	-	1 30	0 0	0 0
26 Nov	59528.05	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
25 Nov	58820.30	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
20 Nov	59347.70	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
19 Nov	59216.05	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	2437.4 ₹ 73,122	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58200 expiring on 27JAN2026

Delta for 58200 CE is 0.85

Historical price for 58200 CE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 1675.75, which was 166.65 higher than the previous day. The implied volatity was 12.86, the open interest changed by 5 which increased total open position to 144

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1465.4, which was -336.4 lower than the previous day. The implied volatity was 10.74, the open interest changed by 21 which increased total open position to 139

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1779.6, which was -222.55 lower than the previous day. The implied volatity was 7.68, the open interest changed by 12 which increased total open position to 117

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2002.5, which was -247.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2250, which was -35 lower than the previous day. The implied volatity was 8.98, the open interest changed by 12 which increased total open position to 119

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2285, which was 92.25 higher than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 108

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2192, which was 324.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 108

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1868.2, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1819.15, which was 224.2 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 94

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 1607.75, which was 172.05 higher than the previous day. The implied volatity was 8.84, the open interest changed by 11 which increased total open position to 44

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 1435.7, which was -73.75 lower than the previous day. The implied volatity was 9.88, the open interest changed by 2 which increased total open position to 33

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 1496.7, which was -220.15 lower than the previous day. The implied volatity was 9.40, the open interest changed by 2 which increased total open position to 25

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 1716.85, which was -123.15 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 23

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 1840, which was -10 lower than the previous day. The implied volatity was 10.55, the open interest changed by 6 which increased total open position to 23

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 1850, which was -28.05 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 12

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 2029.8, which was 5.8 higher than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 7

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 6

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2320.3, which was 163.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2320.3, which was 163.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2156.5, which was -143.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2156.5, which was -143.5 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2437.4, 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 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2437.4, 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 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2437.4, 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 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2437.4, 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 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2437.4, 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 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2437.4, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2437.4, 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 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2437.4, 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 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2437.4, 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 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2437.4, 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 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2437.4, 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 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2437.4, 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 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2437.4, 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 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2437.4, 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 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2437.4, 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 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2437.4, 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 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2437.4, 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 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2437.4, 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 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2437.4, 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

BANKNIFTY 27JAN2026 58200 PE
Delta: -0.14 Vega: 27.47 Theta: -9.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	114.25 ₹ 3,427.5	-31.05 -931.50	12.60	17,035 5,11,050	-58 -1,740	3,072 92,160
9 Jan	59251.55	148 ₹ 4,440	48.05 1441.50	11.35	12,705 3,81,150	254 7,620	3,248 97,440
8 Jan	59686.50	98 ₹ 2,940	24.25 727.50	11.60	6,995 2,09,850	182 5,460	3,006 90,180
7 Jan	59990.85	74.2 ₹ 2,226	-4.4 -132.00	11.74	5,089 1,52,670	317 9,510	2,824 84,720
6 Jan	60118.40	75.5 ₹ 2,265	-19.85 -595.50	12.02	7,651 2,29,530	164 4,920	2,570 77,100
5 Jan	60044.20	95.4 ₹ 2,862	3.3 99.00	12.42	5,971 1,79,130	-315 -9,450	2,413 72,390
2 Jan	60150.95	89.3 ₹ 2,679	-44.85 -1345.50	12.06	8,468 2,54,040	-261 -7,830	2,731 81,930
1 Jan	59711.55	133.75 ₹ 4,012.5	-19.65 -589.50	11.56	3,090 92,700	-299 -8,970	3,007 90,210
31 Dec	59581.85	151.3 ₹ 4,539	-61.05 -1831.50	11.50	6,902 2,07,060	1,704 51,120	3,315 99,450
30 Dec	59171.25	201.45 ₹ 6,043.5	-76.25 -2287.50	11.05	3,046 91,380	233 6,990	1,612 48,360
29 Dec	58932.35	275 ₹ 8,250	3.75 112.50	11.05	1,281 38,430	685 20,550	1,436 43,080
26 Dec	59011.35	272 ₹ 8,160	30.55 916.50	10.89	650 19,500	264 7,920	749 22,470
24 Dec	59183.60	248.05 ₹ 7,441.5	15.25 457.50	10.86	424 12,720	79 2,370	475 14,250
23 Dec	59299.55	236.65 ₹ 7,099.5	-8.9 -267.00	11.11	380 11,400	205 6,150	396 11,880
22 Dec	59304.00	242.95 ₹ 7,288.5	-60.7 -1821.00	11.16	215 6,450	12 360	183 5,490
19 Dec	59069.20	301.6 ₹ 9,048	-71.25 -2137.50	11.02	64 1,920	-8 -240	171 5,130
18 Dec	58912.85	373.7 ₹ 11,211	14.4 432.00	11.53	137 4,110	-4 -120	181 5,430
17 Dec	58926.75	355 ₹ 10,650	11.2 336.00	11.36	122 3,660	2 60	190 5,700
16 Dec	59034.60	355.45 ₹ 10,663.5	69.9 2097.00	11.55	86 2,580	29 870	188 5,640
15 Dec	59461.80	281.1 ₹ 8,433	-16.65 -499.50	11.83	48 1,440	24 720	162 4,860
12 Dec	59389.95	293.4 ₹ 8,802	-51.15 -1534.50	11.68	60 1,800	2 60	148 4,440
11 Dec	59209.85	344.65 ₹ 10,339.5	-74.2 -2226.00	11.75	35 1,050	19 570	150 4,500
10 Dec	58960.40	418.85 ₹ 12,565.5	69.35 2080.50	11.72	23 690	-1 -30	132 3,960
9 Dec	59222.35	350.85 ₹ 10,525.5	-18 -540.00	11.75	34 1,020	-3 -90	133 3,990
8 Dec	59238.55	373.15 ₹ 11,194.5	87.9 2637.00	11.81	98 2,940	5 150	136 4,080
5 Dec	59777.20	276.6 ₹ 8,298	-97.6 -2928.00	12.02	268 8,040	-90 -2,700	132 3,960
4 Dec	59288.70	376.1 ₹ 11,283	16.9 507.00	12.05	26 780	13 390	222 6,660
3 Dec	59348.25	369.3 ₹ 11,079	-34.65 -1039.50	12.17	404 12,120	166 4,980	210 6,300
2 Dec	59273.80	405.65 ₹ 12,169.5	91.85 2755.50	12.59	52 1,560	2 60	48 1,440
1 Dec	59681.35	313.8 ₹ 9,414	-45.25 -1357.50	12.27	16 480	8 240	46 1,380
28 Nov	59752.70	359.05 ₹ 10,771.5	-17.15 -514.50	12.87	2 60	0 0	38 1,140
27 Nov	59737.30	376.2 ₹ 11,286	-63.1 -1893.00	13.15	12 360	6 180	36 1,080
26 Nov	59528.05	433.6 ₹ 13,008	-141.55 -4246.50	13.19	4 120	0 0	29 870
25 Nov	58820.30	575.15 ₹ 17,254.5	-76.9 -2307.00	12.62	5 150	3 90	28 840
24 Nov	58835.35	652.05 ₹ 19,561.5	-90.55 -2716.50	13.27	1 30	0 0	24 720
21 Nov	58867.70	742 ₹ 22,260	29.35 880.50	-	0 0	0 0	0 0
20 Nov	59347.70	742 ₹ 22,260	29.35 880.50	-	0 0	0 0	0 0
19 Nov	59216.05	742 ₹ 22,260	29.35 880.50	-	0 0	0 0	0 0
18 Nov	58899.25	742 ₹ 22,260	29.35 880.50	-	0 0	0 0	0 0
17 Nov	58962.70	742 ₹ 22,260	29.35 880.50	-	0 0	9 270	0 0
14 Nov	58517.55	742 ₹ 22,260	29.35 880.50	13.14	9 270	5 150	20 600
13 Nov	58381.95	712.65 ₹ 21,379.5	-59.8 -1794.00	12.31	3 90	-1 -30	17 510
12 Nov	58274.65	772.45 ₹ 23,173.5	-253.65 -7609.50	12.30	6 180	2 60	17 510
11 Nov	58138.15	1026.1 ₹ 30,783	134.15 4024.50	14.60	3 90	2 60	14 420
10 Nov	57937.55	891.95 ₹ 26,758.5	-89.3 -2679.00	12.29	3 90	2 60	11 330
7 Nov	57876.80	981.25 ₹ 29,437.5	-45.75 -1372.50	13.15	1 30	0 0	8 240
6 Nov	57554.25	1027 ₹ 30,810	9.35 280.50	12.33	1 30	0 0	9 270
4 Nov	57827.05	1017.65 ₹ 30,529.5	144.9 4347.00	-	0 0	0 0	0 0
3 Nov	58101.45	1017.65 ₹ 30,529.5	144.9 4347.00	-	0 0	6 180	0 0
31 Oct	57776.35	1017.65 ₹ 30,529.5	144.9 4347.00	-	7 210	2 60	5 150
30 Oct	58031.10	872.75 ₹ 26,182.5	-57 -1710.00	12.54	5 150	-1 -30	2 60

For Nifty Bank - strike price 58200 expiring on 27JAN2026

Delta for 58200 PE is -0.14

Historical price for 58200 PE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 114.25, which was -31.05 lower than the previous day. The implied volatity was 12.60, the open interest changed by -58 which decreased total open position to 3072

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 148, which was 48.05 higher than the previous day. The implied volatity was 11.35, the open interest changed by 254 which increased total open position to 3248

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 98, which was 24.25 higher than the previous day. The implied volatity was 11.60, the open interest changed by 182 which increased total open position to 3006

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 74.2, which was -4.4 lower than the previous day. The implied volatity was 11.74, the open interest changed by 317 which increased total open position to 2824

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 75.5, which was -19.85 lower than the previous day. The implied volatity was 12.02, the open interest changed by 164 which increased total open position to 2570

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 95.4, which was 3.3 higher than the previous day. The implied volatity was 12.42, the open interest changed by -315 which decreased total open position to 2413

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 89.3, which was -44.85 lower than the previous day. The implied volatity was 12.06, the open interest changed by -261 which decreased total open position to 2731

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 133.75, which was -19.65 lower than the previous day. The implied volatity was 11.56, the open interest changed by -299 which decreased total open position to 3007

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 151.3, which was -61.05 lower than the previous day. The implied volatity was 11.50, the open interest changed by 1704 which increased total open position to 3315

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 201.45, which was -76.25 lower than the previous day. The implied volatity was 11.05, the open interest changed by 233 which increased total open position to 1612

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 275, which was 3.75 higher than the previous day. The implied volatity was 11.05, the open interest changed by 685 which increased total open position to 1436

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 272, which was 30.55 higher than the previous day. The implied volatity was 10.89, the open interest changed by 264 which increased total open position to 749

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 248.05, which was 15.25 higher than the previous day. The implied volatity was 10.86, the open interest changed by 79 which increased total open position to 475

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 236.65, which was -8.9 lower than the previous day. The implied volatity was 11.11, the open interest changed by 205 which increased total open position to 396

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 242.95, which was -60.7 lower than the previous day. The implied volatity was 11.16, the open interest changed by 12 which increased total open position to 183

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 301.6, which was -71.25 lower than the previous day. The implied volatity was 11.02, the open interest changed by -8 which decreased total open position to 171

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 373.7, which was 14.4 higher than the previous day. The implied volatity was 11.53, the open interest changed by -4 which decreased total open position to 181

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 355, which was 11.2 higher than the previous day. The implied volatity was 11.36, the open interest changed by 2 which increased total open position to 190

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 355.45, which was 69.9 higher than the previous day. The implied volatity was 11.55, the open interest changed by 29 which increased total open position to 188

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 281.1, which was -16.65 lower than the previous day. The implied volatity was 11.83, the open interest changed by 24 which increased total open position to 162

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 293.4, which was -51.15 lower than the previous day. The implied volatity was 11.68, the open interest changed by 2 which increased total open position to 148

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 344.65, which was -74.2 lower than the previous day. The implied volatity was 11.75, the open interest changed by 19 which increased total open position to 150

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 418.85, which was 69.35 higher than the previous day. The implied volatity was 11.72, the open interest changed by -1 which decreased total open position to 132

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 350.85, which was -18 lower than the previous day. The implied volatity was 11.75, the open interest changed by -3 which decreased total open position to 133

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 373.15, which was 87.9 higher than the previous day. The implied volatity was 11.81, the open interest changed by 5 which increased total open position to 136

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 276.6, which was -97.6 lower than the previous day. The implied volatity was 12.02, the open interest changed by -90 which decreased total open position to 132

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 376.1, which was 16.9 higher than the previous day. The implied volatity was 12.05, the open interest changed by 13 which increased total open position to 222

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 369.3, which was -34.65 lower than the previous day. The implied volatity was 12.17, the open interest changed by 166 which increased total open position to 210

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 405.65, which was 91.85 higher than the previous day. The implied volatity was 12.59, the open interest changed by 2 which increased total open position to 48

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 313.8, which was -45.25 lower than the previous day. The implied volatity was 12.27, the open interest changed by 8 which increased total open position to 46

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 359.05, which was -17.15 lower than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 38

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 376.2, which was -63.1 lower than the previous day. The implied volatity was 13.15, the open interest changed by 6 which increased total open position to 36

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 433.6, which was -141.55 lower than the previous day. The implied volatity was 13.19, the open interest changed by 0 which decreased total open position to 29

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 575.15, which was -76.9 lower than the previous day. The implied volatity was 12.62, the open interest changed by 3 which increased total open position to 28

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 652.05, which was -90.55 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 24

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was 13.14, the open interest changed by 5 which increased total open position to 20

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 712.65, which was -59.8 lower than the previous day. The implied volatity was 12.31, the open interest changed by -1 which decreased total open position to 17

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 772.45, which was -253.65 lower than the previous day. The implied volatity was 12.30, the open interest changed by 2 which increased total open position to 17

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1026.1, which was 134.15 higher than the previous day. The implied volatity was 14.60, the open interest changed by 2 which increased total open position to 14

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 891.95, which was -89.3 lower than the previous day. The implied volatity was 12.29, the open interest changed by 2 which increased total open position to 11

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 981.25, which was -45.75 lower than the previous day. The implied volatity was 13.15, the open interest changed by 0 which decreased total open position to 8

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1027, which was 9.35 higher than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 9

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 872.75, which was -57 lower than the previous day. The implied volatity was 12.54, the open interest changed by -1 which decreased total open position to 2

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD