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 58200 CE
Delta: 0.81 Vega: 38.97 Theta: -23.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1519.3 ₹ 53,175.5	13.7 479.50	11.26	146 5,110	-2 -70	303 10,605
8 Dec	59238.55	1497.25 ₹ 52,403.75	-440.85 -15429.75	11.42	35 1,225	2 70	305 10,675
5 Dec	59777.20	1938.1 ₹ 67,833.5	300 10500.00	5.90	50 1,750	-9 -315	302 10,570
4 Dec	59288.70	1640 ₹ 57,400	-112.2 -3927.00	10.17	113 3,955	13 455	314 10,990
3 Dec	59348.25	1760.65 ₹ 61,622.75	70.35 2462.25	10.91	90 3,150	-1 -35	301 10,535
2 Dec	59273.80	1692.95 ₹ 59,253.25	-228 -7980.00	8.95	41 1,435	6 210	302 10,570
1 Dec	59681.35	1925.75 ₹ 67,401.25	-120.05 -4201.75	-	23 805	-2 -70	290 10,150
28 Nov	59752.70	2055 ₹ 71,925	49.4 1729.00	6.55	31 1,085	-1 -35	292 10,220
27 Nov	59737.30	2041.4 ₹ 71,449	188.5 6597.50	-	260 9,100	-52 -1,820	294 10,290
26 Nov	59528.05	1867.3 ₹ 65,355.5	517.3 18105.50	4.80	474 16,590	43 1,505	347 12,145
25 Nov	58820.30	1353.45 ₹ 47,370.75	-98.9 -3461.50	8.34	237 8,295	95 3,325	293 10,255

24 Nov	58835.35	1375.75 ₹ 48,151.25	-130.95 -4583.25	9.45	210 7,350	19 665	198 6,930
21 Nov	58867.70	1481.15 ₹ 51,840.25	-367.2 -12852.00	8.70	130 4,550	59 2,065	179 6,265
20 Nov	59347.70	1855 ₹ 64,925	115.95 4058.25	7.57	25 875	-5 -175	120 4,200
19 Nov	59216.05	1739 ₹ 60,865	168.95 5913.25	7.11	66 2,310	3 105	130 4,550
18 Nov	58899.25	1550 ₹ 54,250	-74 -2590.00	9.14	87 3,045	-22 -770	125 4,375
17 Nov	58962.70	1626 ₹ 56,910	234.35 8202.25	8.31	299 10,465	-93 -3,255	152 5,320
14 Nov	58517.55	1421.8 ₹ 49,763	75.15 2630.25	9.40	282 9,870	57 1,995	254 8,890
13 Nov	58381.95	1327.05 ₹ 46,446.75	14.5 507.50	9.31	282 9,870	10 350	202 7,070
12 Nov	58274.65	1297.85 ₹ 45,424.75	58.05 2031.75	10.22	195 6,825	25 875	192 6,720
11 Nov	58138.15	1251.7 ₹ 43,809.5	67.95 2378.25	9.93	91 3,185	10 350	167 5,845
10 Nov	57937.55	1179.25 ₹ 41,273.75	-7.75 -271.25	10.78	31 1,085	14 490	157 5,495
7 Nov	57876.80	1187 ₹ 41,545	171.2 5992.00	10.14	81 2,835	-11 -385	142 4,970
6 Nov	57554.25	1013.75 ₹ 35,481.25	-167.6 -5866.00	10.15	49 1,715	11 385	153 5,355
4 Nov	57827.05	1182 ₹ 41,370	-175.9 -6156.50	10.26	42 1,470	0 0	142 4,970
3 Nov	58101.45	1373 ₹ 48,055	132.5 4637.50	9.92	144 5,040	32 1,120	142 4,970
31 Oct	57776.35	1243.55 ₹ 43,524.25	-153.4 -5369.00	-	96 3,360	37 1,295	112 3,920
30 Oct	58031.10	1402.8 ₹ 49,098	-184.6 -6461.00	9.87	62 2,170	1 35	74 2,590
29 Oct	58385.25	1587.4 ₹ 55,559	123.15 4310.25	9.19	64 2,240	11 385	73 2,555
28 Oct	58214.10	1470.7 ₹ 51,474.5	52.05 1821.75	8.67	131 4,585	29 1,015	61 2,135
27 Oct	58114.25	1438.1 ₹ 50,333.5	344.8 12068.00	8.69	22 770	5 175	30 1,050
24 Oct	57699.60	1093.3 ₹ 38,265.5	-381.7 -13359.50	7.69	1 35	0 0	25 875
23 Oct	58078.05	1475 ₹ 51,625	93.95 3288.25	9.99	6 210	0 0	24 840
21 Oct	58007.20	1381.05 ₹ 48,336.75	0 0.00	9.23	3 105	0 0	21 735
20 Oct	58033.20	1394.05 ₹ 48,791.75	109.85 3844.75	8.02	14 490	5 175	21 735
17 Oct	57713.35	1284.2 ₹ 44,947	183.95 6438.25	8.91	17 595	8 280	15 525
16 Oct	57422.55	1100.25 ₹ 38,508.75	209.6 7336.00	8.81	7 245	6 210	6 210
15 Oct	56799.90	890.65 ₹ 31,172.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	890.65 ₹ 31,172.75	0 0.00	0.46	0 0	0 0	0 0
13 Oct	56625.00	890.65 ₹ 31,172.75	0 0.00	0.32	0 0	0 0	0 0
10 Oct	56609.75	890.65 ₹ 31,172.75	0 0.00	0.28	0 0	0 0	0 0
9 Oct	56192.05	890.65 ₹ 31,172.75	0 0.00	0.70	0 0	0 0	0 0
8 Oct	56018.25	890.65 ₹ 31,172.75	0 0.00	0.83	0 0	0 0	0 0
7 Oct	56239.35	890.65 ₹ 31,172.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	890.65 ₹ 31,172.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	890.65 ₹ 31,172.75	0 0.00	1.05	0 0	0 0	0 0

For Nifty Bank - strike price 58200 expiring on 30DEC2025

Delta for 58200 CE is 0.81

Historical price for 58200 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1519.3, which was 13.7 higher than the previous day. The implied volatity was 11.26, the open interest changed by -2 which decreased total open position to 303

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1497.25, which was -440.85 lower than the previous day. The implied volatity was 11.42, the open interest changed by 2 which increased total open position to 305

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1938.1, which was 300 higher than the previous day. The implied volatity was 5.90, the open interest changed by -9 which decreased total open position to 302

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1640, which was -112.2 lower than the previous day. The implied volatity was 10.17, the open interest changed by 13 which increased total open position to 314

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1760.65, which was 70.35 higher than the previous day. The implied volatity was 10.91, the open interest changed by -1 which decreased total open position to 301

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1692.95, which was -228 lower than the previous day. The implied volatity was 8.95, the open interest changed by 6 which increased total open position to 302

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1925.75, which was -120.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 290

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2055, which was 49.4 higher than the previous day. The implied volatity was 6.55, the open interest changed by -1 which decreased total open position to 292

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2041.4, which was 188.5 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 294

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1867.3, which was 517.3 higher than the previous day. The implied volatity was 4.80, the open interest changed by 43 which increased total open position to 347

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1353.45, which was -98.9 lower than the previous day. The implied volatity was 8.34, the open interest changed by 95 which increased total open position to 293

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1375.75, which was -130.95 lower than the previous day. The implied volatity was 9.45, the open interest changed by 19 which increased total open position to 198

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1481.15, which was -367.2 lower than the previous day. The implied volatity was 8.70, the open interest changed by 59 which increased total open position to 179

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1855, which was 115.95 higher than the previous day. The implied volatity was 7.57, the open interest changed by -5 which decreased total open position to 120

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1739, which was 168.95 higher than the previous day. The implied volatity was 7.11, the open interest changed by 3 which increased total open position to 130

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1550, which was -74 lower than the previous day. The implied volatity was 9.14, the open interest changed by -22 which decreased total open position to 125

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1626, which was 234.35 higher than the previous day. The implied volatity was 8.31, the open interest changed by -93 which decreased total open position to 152

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1421.8, which was 75.15 higher than the previous day. The implied volatity was 9.40, the open interest changed by 57 which increased total open position to 254

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1327.05, which was 14.5 higher than the previous day. The implied volatity was 9.31, the open interest changed by 10 which increased total open position to 202

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1297.85, which was 58.05 higher than the previous day. The implied volatity was 10.22, the open interest changed by 25 which increased total open position to 192

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1251.7, which was 67.95 higher than the previous day. The implied volatity was 9.93, the open interest changed by 10 which increased total open position to 167

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1179.25, which was -7.75 lower than the previous day. The implied volatity was 10.78, the open interest changed by 14 which increased total open position to 157

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1187, which was 171.2 higher than the previous day. The implied volatity was 10.14, the open interest changed by -11 which decreased total open position to 142

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1013.75, which was -167.6 lower than the previous day. The implied volatity was 10.15, the open interest changed by 11 which increased total open position to 153

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1182, which was -175.9 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 142

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1373, which was 132.5 higher than the previous day. The implied volatity was 9.92, the open interest changed by 32 which increased total open position to 142

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1243.55, which was -153.4 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 112

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1402.8, which was -184.6 lower than the previous day. The implied volatity was 9.87, the open interest changed by 1 which increased total open position to 74

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1587.4, which was 123.15 higher than the previous day. The implied volatity was 9.19, the open interest changed by 11 which increased total open position to 73

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1470.7, which was 52.05 higher than the previous day. The implied volatity was 8.67, the open interest changed by 29 which increased total open position to 61

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1438.1, which was 344.8 higher than the previous day. The implied volatity was 8.69, the open interest changed by 5 which increased total open position to 30

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1093.3, which was -381.7 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 25

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1475, which was 93.95 higher than the previous day. The implied volatity was 9.99, the open interest changed by 0 which decreased total open position to 24

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1381.05, which was 0 lower than the previous day. The implied volatity was 9.23, the open interest changed by 0 which decreased total open position to 21

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1394.05, which was 109.85 higher than the previous day. The implied volatity was 8.02, the open interest changed by 5 which increased total open position to 21

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1284.2, which was 183.95 higher than the previous day. The implied volatity was 8.91, the open interest changed by 8 which increased total open position to 15

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1100.25, which was 209.6 higher than the previous day. The implied volatity was 8.81, 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 890.65, 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 890.65, which was 0 lower than the previous day. The implied volatity was 0.46, 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 890.65, which was 0 lower than the previous day. The implied volatity was 0.32, 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 890.65, which was 0 lower than the previous day. The implied volatity was 0.28, 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 890.65, which was 0 lower than the previous day. The implied volatity was 0.70, 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 890.65, which was 0 lower than the previous day. The implied volatity was 0.83, 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 890.65, 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 890.65, 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 890.65, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58200 PE
Delta: -0.20 Vega: 39.42 Theta: -7.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	180.6 ₹ 6,321	-12.15 -425.25	11.45	10,290 3,60,150	-282 -9,870	2,430 85,050
8 Dec	59238.55	207.55 ₹ 7,264.25	83.85 2934.75	11.62	8,543 2,99,005	106 3,710	2,735 95,725
5 Dec	59777.20	121.25 ₹ 4,243.75	-73.45 -2570.75	11.45	8,883 3,10,905	-147 -5,145	2,628 91,980
4 Dec	59288.70	198 ₹ 6,930	-0.8 -28.00	11.35	5,149 1,80,215	-143 -5,005	2,785 97,475
3 Dec	59348.25	192.65 ₹ 6,742.75	-28.5 -997.50	11.45	6,810 2,38,350	-317 -11,095	2,930 1,02,550
2 Dec	59273.80	215.8 ₹ 7,553	13.3 465.50	11.77	4,459 1,56,065	273 9,555	3,224 1,12,840
1 Dec	59681.35	201.75 ₹ 7,061.25	12.6 441.00	12.77	10,275 3,59,625	-2,633 -92,155	2,952 1,03,320
28 Nov	59752.70	184.9 ₹ 6,471.5	-31.65 -1107.75	12.05	5,417 1,89,595	327 11,445	5,587 1,95,545
27 Nov	59737.30	208.65 ₹ 7,302.75	-60.7 -2124.50	12.59	6,517 2,28,095	292 10,220	5,268 1,84,380
26 Nov	59528.05	259.15 ₹ 9,070.25	-161.8 -5663.00	12.62	7,308 2,55,780	836 29,260	4,996 1,74,860
25 Nov	58820.30	401.05 ₹ 14,036.75	-32.15 -1125.25	11.98	2,037 71,295	240 8,400	4,165 1,45,775
24 Nov	58835.35	458.5 ₹ 16,047.5	3 105.00	12.41	937 32,795	129 4,515	3,929 1,37,515
21 Nov	58867.70	456.1 ₹ 15,963.5	146.9 5141.50	12.65	4,144 1,45,040	2,642 92,470	3,800 1,33,000
20 Nov	59347.70	309.3 ₹ 10,825.5	-59.8 -2093.00	12.29	482 16,870	14 490	1,151 40,285
19 Nov	59216.05	361 ₹ 12,635	-91.6 -3206.00	12.48	449 15,715	101 3,535	1,138 39,830
18 Nov	58899.25	453 ₹ 15,855	-2.75 -96.25	12.29	280 9,800	132 4,620	1,033 36,155
17 Nov	58962.70	446 ₹ 15,610	-150.1 -5253.50	12.74	562 19,670	108 3,780	905 31,675
14 Nov	58517.55	583.45 ₹ 20,420.75	-62.9 -2201.50	12.53	467 16,345	54 1,890	788 27,580
13 Nov	58381.95	641.1 ₹ 22,438.5	-10.7 -374.50	12.57	426 14,910	30 1,050	725 25,375
12 Nov	58274.65	658.9 ₹ 23,061.5	-71.15 -2490.25	11.94	277 9,695	43 1,505	685 23,975
11 Nov	58138.15	730 ₹ 25,550	-51.7 -1809.50	12.48	271 9,485	48 1,680	634 22,190
10 Nov	57937.55	790 ₹ 27,650	-41 -1435.00	11.90	86 3,010	1 35	585 20,475
7 Nov	57876.80	820.8 ₹ 28,728	-145.4 -5089.00	12.23	176 6,160	0 0	584 20,440
6 Nov	57554.25	968.55 ₹ 33,899.25	61.65 2157.75	12.24	108 3,780	2 70	586 20,510
4 Nov	57827.05	914.45 ₹ 32,005.75	91.45 3200.75	12.66	92 3,220	-22 -770	584 20,440
3 Nov	58101.45	817.95 ₹ 28,628.25	-83.55 -2924.25	13.02	126 4,410	25 875	606 21,210
31 Oct	57776.35	902.8 ₹ 31,598	68.25 2388.75	-	200 7,000	28 980	576 20,160
30 Oct	58031.10	832.3 ₹ 29,130.5	111 3885.00	12.79	783 27,405	471 16,485	550 19,250
29 Oct	58385.25	716.5 ₹ 25,077.5	-118.7 -4154.50	12.80	97 3,395	28 980	79 2,765
28 Oct	58214.10	809 ₹ 28,315	-24.85 -869.75	13.29	90 3,150	7 245	51 1,785
27 Oct	58114.25	840.55 ₹ 29,419.25	-253.15 -8860.25	13.31	12 420	0 0	43 1,505
24 Oct	57699.60	1093.7 ₹ 38,279.5	234.05 8191.75	13.99	8 280	-3 -105	43 1,505
23 Oct	58078.05	888.9 ₹ 31,111.5	-19.6 -686.00	12.82	79 2,765	16 560	46 1,610
21 Oct	58007.20	897 ₹ 31,395	-250.3 -8760.50	-	0 0	5 175	0 0
20 Oct	58033.20	897 ₹ 31,395	-250.3 -8760.50	13.13	17 595	5 175	30 1,050
17 Oct	57713.35	1147.3 ₹ 40,155.5	-6.4 -224.00	14.10	4 140	0 0	27 945
16 Oct	57422.55	1153.7 ₹ 40,379.5	-430.5 -15067.50	12.81	33 1,155	25 875	27 945
15 Oct	56799.90	1585.55 ₹ 55,494.25	-1988 -69580.00	-	0 0	0 0	2 70
14 Oct	56496.45	1585.55 ₹ 55,494.25	-1988 -69580.00	12.67	2 70	0 0	0 0
13 Oct	56625.00	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3573.55 ₹ 1,25,074.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58200 expiring on 30DEC2025

Delta for 58200 PE is -0.20

Historical price for 58200 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 180.6, which was -12.15 lower than the previous day. The implied volatity was 11.45, the open interest changed by -282 which decreased total open position to 2430

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 207.55, which was 83.85 higher than the previous day. The implied volatity was 11.62, the open interest changed by 106 which increased total open position to 2735

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 121.25, which was -73.45 lower than the previous day. The implied volatity was 11.45, the open interest changed by -147 which decreased total open position to 2628

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 198, which was -0.8 lower than the previous day. The implied volatity was 11.35, the open interest changed by -143 which decreased total open position to 2785

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 192.65, which was -28.5 lower than the previous day. The implied volatity was 11.45, the open interest changed by -317 which decreased total open position to 2930

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 215.8, which was 13.3 higher than the previous day. The implied volatity was 11.77, the open interest changed by 273 which increased total open position to 3224

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 201.75, which was 12.6 higher than the previous day. The implied volatity was 12.77, the open interest changed by -2633 which decreased total open position to 2952

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 184.9, which was -31.65 lower than the previous day. The implied volatity was 12.05, the open interest changed by 327 which increased total open position to 5587

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 208.65, which was -60.7 lower than the previous day. The implied volatity was 12.59, the open interest changed by 292 which increased total open position to 5268

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 259.15, which was -161.8 lower than the previous day. The implied volatity was 12.62, the open interest changed by 836 which increased total open position to 4996

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 401.05, which was -32.15 lower than the previous day. The implied volatity was 11.98, the open interest changed by 240 which increased total open position to 4165

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 458.5, which was 3 higher than the previous day. The implied volatity was 12.41, the open interest changed by 129 which increased total open position to 3929

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 456.1, which was 146.9 higher than the previous day. The implied volatity was 12.65, the open interest changed by 2642 which increased total open position to 3800

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 309.3, which was -59.8 lower than the previous day. The implied volatity was 12.29, the open interest changed by 14 which increased total open position to 1151

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 361, which was -91.6 lower than the previous day. The implied volatity was 12.48, the open interest changed by 101 which increased total open position to 1138

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 453, which was -2.75 lower than the previous day. The implied volatity was 12.29, the open interest changed by 132 which increased total open position to 1033

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 446, which was -150.1 lower than the previous day. The implied volatity was 12.74, the open interest changed by 108 which increased total open position to 905

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 583.45, which was -62.9 lower than the previous day. The implied volatity was 12.53, the open interest changed by 54 which increased total open position to 788

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 641.1, which was -10.7 lower than the previous day. The implied volatity was 12.57, the open interest changed by 30 which increased total open position to 725

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 658.9, which was -71.15 lower than the previous day. The implied volatity was 11.94, the open interest changed by 43 which increased total open position to 685

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 730, which was -51.7 lower than the previous day. The implied volatity was 12.48, the open interest changed by 48 which increased total open position to 634

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 790, which was -41 lower than the previous day. The implied volatity was 11.90, the open interest changed by 1 which increased total open position to 585

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 820.8, which was -145.4 lower than the previous day. The implied volatity was 12.23, the open interest changed by 0 which decreased total open position to 584

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 968.55, which was 61.65 higher than the previous day. The implied volatity was 12.24, the open interest changed by 2 which increased total open position to 586

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 914.45, which was 91.45 higher than the previous day. The implied volatity was 12.66, the open interest changed by -22 which decreased total open position to 584

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 817.95, which was -83.55 lower than the previous day. The implied volatity was 13.02, the open interest changed by 25 which increased total open position to 606

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 902.8, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 576

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 832.3, which was 111 higher than the previous day. The implied volatity was 12.79, the open interest changed by 471 which increased total open position to 550

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 716.5, which was -118.7 lower than the previous day. The implied volatity was 12.80, the open interest changed by 28 which increased total open position to 79

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 809, which was -24.85 lower than the previous day. The implied volatity was 13.29, the open interest changed by 7 which increased total open position to 51

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 840.55, which was -253.15 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 43

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1093.7, which was 234.05 higher than the previous day. The implied volatity was 13.99, the open interest changed by -3 which decreased total open position to 43

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 888.9, which was -19.6 lower than the previous day. The implied volatity was 12.82, the open interest changed by 16 which increased total open position to 46

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 897, which was -250.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 897, which was -250.3 lower than the previous day. The implied volatity was 13.13, the open interest changed by 5 which increased total open position to 30

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1147.3, which was -6.4 lower than the previous day. The implied volatity was 14.10, the open interest changed by 0 which decreased total open position to 27

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1153.7, which was -430.5 lower than the previous day. The implied volatity was 12.81, the open interest changed by 25 which increased total open position to 27

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1585.55, which was -1988 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1585.55, which was -1988 lower than the previous day. The implied volatity was 12.67, 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 3573.55, 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 3573.55, 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 3573.55, 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 3573.55, 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 3573.55, 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 3573.55, 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 3573.55, 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