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 58300 CE
Delta: 0.79 Vega: 40.48 Theta: -23.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1442.5 ₹ 50,487.5	-60.25 -2108.75	11.09	239 8,365	9 315	343 12,005
8 Dec	59238.55	1507.75 ₹ 52,771.25	-375.2 -13132.00	13.22	65 2,275	-2 -70	335 11,725
5 Dec	59777.20	1892 ₹ 66,220	324.65 11362.75	8.95	184 6,440	-2 -70	350 12,250
4 Dec	59288.70	1544.2 ₹ 54,047	-69 -2415.00	9.81	66 2,310	8 280	352 12,320
3 Dec	59348.25	1651.1 ₹ 57,788.5	64.75 2266.25	10.78	169 5,915	5 175	342 11,970
2 Dec	59273.80	1586.35 ₹ 55,522.25	-242.55 -8489.25	8.35	73 2,555	-2 -70	337 11,795
1 Dec	59681.35	1854 ₹ 64,890	-106.3 -3720.50	-	83 2,905	60 2,100	339 11,865
28 Nov	59752.70	1962.25 ₹ 68,678.75	47.35 1657.25	6.69	85 2,975	26 910	285 9,975
27 Nov	59737.30	1980.3 ₹ 69,310.5	191.75 6711.25	-	91 3,185	30 1,050	258 9,030
26 Nov	59528.05	1788.1 ₹ 62,583.5	522 18270.00	6.10	366 12,810	-94 -3,290	229 8,015
25 Nov	58820.30	1289.55 ₹ 45,134.25	-69.45 -2430.75	8.53	503 17,605	138 4,830	307 10,745
24 Nov	58835.35	1314.3 ₹ 46,000.5	-103.6 -3626.00	9.39	77 2,695	19 665	169 5,915
21 Nov	58867.70	1400 ₹ 49,000	-354.1 -12393.50	8.61	80 2,800	32 1,120	151 5,285
20 Nov	59347.70	1754.05 ₹ 61,391.75	104.5 3657.50	7.20	67 2,345	-37 -1,295	118 4,130
19 Nov	59216.05	1650.5 ₹ 57,767.5	144.1 5043.50	7.06	122 4,270	16 560	155 5,425
18 Nov	58899.25	1494.95 ₹ 52,323.25	-51.7 -1809.50	9.44	164 5,740	13 455	139 4,865
17 Nov	58962.70	1555.65 ₹ 54,447.75	243.6 8526.00	8.46	312 10,920	-111 -3,885	127 4,445
14 Nov	58517.55	1344.9 ₹ 47,071.5	72.15 2525.25	9.34	450 15,750	41 1,435	239 8,365
13 Nov	58381.95	1272.7 ₹ 44,544.5	24.7 864.50	9.46	258 9,030	27 945	198 6,930
12 Nov	58274.65	1248.05 ₹ 43,681.75	73.8 2583.00	10.37	415 14,525	83 2,905	171 5,985
11 Nov	58138.15	1185 ₹ 41,475	64.6 2261.00	9.86	123 4,305	17 595	88 3,080

10 Nov	57937.55	1110.25 ₹ 38,858.75	-6.4 -224.00	10.63	23 805	-5 -175	72 2,520
7 Nov	57876.80	1127.4 ₹ 39,459	165.15 5780.25	10.11	113 3,955	-13 -455	78 2,730
6 Nov	57554.25	956.55 ₹ 33,479.25	-184.35 -6452.25	10.08	45 1,575	6 210	91 3,185
4 Nov	57827.05	1137.4 ₹ 39,809	-149.7 -5239.50	10.48	23 805	0 0	86 3,010
3 Nov	58101.45	1315 ₹ 46,025	124.3 4350.50	9.96	216 7,560	-2 -70	86 3,010
31 Oct	57776.35	1194.1 ₹ 41,793.5	-158.8 -5558.00	-	101 3,535	22 770	90 3,150
30 Oct	58031.10	1352.05 ₹ 47,321.75	-179.75 -6291.25	9.99	123 4,305	37 1,295	68 2,380
29 Oct	58385.25	1540.5 ₹ 53,917.5	181 6335.00	9.44	73 2,555	15 525	34 1,190
28 Oct	58214.10	1396.5 ₹ 48,877.5	93.1 3258.50	8.59	48 1,680	6 210	19 665
27 Oct	58114.25	1303 ₹ 45,605	140.45 4915.75	7.91	2 70	0 0	15 525
24 Oct	57699.60	1162.55 ₹ 40,689.25	-121.15 -4240.25	9.04	3 105	2 70	16 560
23 Oct	58078.05	1283.7 ₹ 44,929.5	100.6 3521.00	-	0 0	0 0	0 0
21 Oct	58007.20	1283.7 ₹ 44,929.5	100.6 3521.00	-	0 0	-2 -70	0 0
20 Oct	58033.20	1283.7 ₹ 44,929.5	100.6 3521.00	7.54	2 70	-1 -35	15 525
17 Oct	57713.35	1183.1 ₹ 41,408.5	156.7 5484.50	8.49	21 735	7 245	16 560
16 Oct	57422.55	1020.75 ₹ 35,726.25	156.95 5493.25	8.55	9 315	6 210	6 210
15 Oct	56799.90	863.8 ₹ 30,233	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	863.8 ₹ 30,233	0 0.00	0.55	0 0	0 0	0 0
13 Oct	56625.00	863.8 ₹ 30,233	0 0.00	0.42	0 0	0 0	0 0
10 Oct	56609.75	863.8 ₹ 30,233	0 0.00	0.37	0 0	0 0	0 0
9 Oct	56192.05	863.8 ₹ 30,233	0 0.00	0.78	0 0	0 0	0 0
8 Oct	56018.25	863.8 ₹ 30,233	0 0.00	0.90	0 0	0 0	0 0
7 Oct	56239.35	863.8 ₹ 30,233	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	863.8 ₹ 30,233	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	863.8 ₹ 30,233	0 0.00	1.12	0 0	0 0	0 0

For Nifty Bank - strike price 58300 expiring on 30DEC2025

Delta for 58300 CE is 0.79

Historical price for 58300 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1442.5, which was -60.25 lower than the previous day. The implied volatity was 11.09, the open interest changed by 9 which increased total open position to 343

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1507.75, which was -375.2 lower than the previous day. The implied volatity was 13.22, the open interest changed by -2 which decreased total open position to 335

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1892, which was 324.65 higher than the previous day. The implied volatity was 8.95, the open interest changed by -2 which decreased total open position to 350

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1544.2, which was -69 lower than the previous day. The implied volatity was 9.81, the open interest changed by 8 which increased total open position to 352

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1651.1, which was 64.75 higher than the previous day. The implied volatity was 10.78, the open interest changed by 5 which increased total open position to 342

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1586.35, which was -242.55 lower than the previous day. The implied volatity was 8.35, the open interest changed by -2 which decreased total open position to 337

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1854, which was -106.3 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 339

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1962.25, which was 47.35 higher than the previous day. The implied volatity was 6.69, the open interest changed by 26 which increased total open position to 285

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1980.3, which was 191.75 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 258

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1788.1, which was 522 higher than the previous day. The implied volatity was 6.10, the open interest changed by -94 which decreased total open position to 229

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1289.55, which was -69.45 lower than the previous day. The implied volatity was 8.53, the open interest changed by 138 which increased total open position to 307

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1314.3, which was -103.6 lower than the previous day. The implied volatity was 9.39, the open interest changed by 19 which increased total open position to 169

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1400, which was -354.1 lower than the previous day. The implied volatity was 8.61, the open interest changed by 32 which increased total open position to 151

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1754.05, which was 104.5 higher than the previous day. The implied volatity was 7.20, the open interest changed by -37 which decreased total open position to 118

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1650.5, which was 144.1 higher than the previous day. The implied volatity was 7.06, the open interest changed by 16 which increased total open position to 155

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1494.95, which was -51.7 lower than the previous day. The implied volatity was 9.44, the open interest changed by 13 which increased total open position to 139

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1555.65, which was 243.6 higher than the previous day. The implied volatity was 8.46, the open interest changed by -111 which decreased total open position to 127

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1344.9, which was 72.15 higher than the previous day. The implied volatity was 9.34, the open interest changed by 41 which increased total open position to 239

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1272.7, which was 24.7 higher than the previous day. The implied volatity was 9.46, the open interest changed by 27 which increased total open position to 198

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1248.05, which was 73.8 higher than the previous day. The implied volatity was 10.37, the open interest changed by 83 which increased total open position to 171

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1185, which was 64.6 higher than the previous day. The implied volatity was 9.86, the open interest changed by 17 which increased total open position to 88

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1110.25, which was -6.4 lower than the previous day. The implied volatity was 10.63, the open interest changed by -5 which decreased total open position to 72

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1127.4, which was 165.15 higher than the previous day. The implied volatity was 10.11, the open interest changed by -13 which decreased total open position to 78

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 956.55, which was -184.35 lower than the previous day. The implied volatity was 10.08, the open interest changed by 6 which increased total open position to 91

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1137.4, which was -149.7 lower than the previous day. The implied volatity was 10.48, the open interest changed by 0 which decreased total open position to 86

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1315, which was 124.3 higher than the previous day. The implied volatity was 9.96, the open interest changed by -2 which decreased total open position to 86

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1194.1, which was -158.8 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 90

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1352.05, which was -179.75 lower than the previous day. The implied volatity was 9.99, the open interest changed by 37 which increased total open position to 68

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1540.5, which was 181 higher than the previous day. The implied volatity was 9.44, the open interest changed by 15 which increased total open position to 34

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1396.5, which was 93.1 higher than the previous day. The implied volatity was 8.59, the open interest changed by 6 which increased total open position to 19

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1303, which was 140.45 higher than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 15

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1162.55, which was -121.15 lower than the previous day. The implied volatity was 9.04, the open interest changed by 2 which increased total open position to 16

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1283.7, which was 100.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1283.7, which was 100.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1283.7, which was 100.6 higher than the previous day. The implied volatity was 7.54, the open interest changed by -1 which decreased total open position to 15

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1183.1, which was 156.7 higher than the previous day. The implied volatity was 8.49, the open interest changed by 7 which increased total open position to 16

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1020.75, which was 156.95 higher than the previous day. The implied volatity was 8.55, 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 863.8, 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 863.8, which was 0 lower than the previous day. The implied volatity was 0.55, 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 863.8, which was 0 lower than the previous day. The implied volatity was 0.42, 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 863.8, which was 0 lower than the previous day. The implied volatity was 0.37, 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 863.8, which was 0 lower than the previous day. The implied volatity was 0.78, 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 863.8, which was 0 lower than the previous day. The implied volatity was 0.90, 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 863.8, 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 863.8, 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 863.8, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58300 PE
Delta: -0.21 Vega: 41.35 Theta: -7.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	199.25 ₹ 6,973.75	-10 -350.00	11.39	12,467 4,36,345	82 2,870	2,272 79,520
8 Dec	59238.55	228.6 ₹ 8,001	93.75 3281.25	11.58	12,002 4,20,070	-378 -13,230	2,220 77,700
5 Dec	59777.20	132 ₹ 4,620	-81 -2835.00	11.34	10,540 3,68,900	785 27,475	2,597 90,895
4 Dec	59288.70	217.3 ₹ 7,605.5	-0.45 -15.75	11.28	7,093 2,48,255	-180 -6,300	1,812 63,420
3 Dec	59348.25	209.4 ₹ 7,329	-31.4 -1099.00	11.38	7,097 2,48,395	-216 -7,560	2,016 70,560
2 Dec	59273.80	234.75 ₹ 8,216.25	14.9 521.50	11.72	5,404 1,89,140	235 8,225	2,225 77,875
1 Dec	59681.35	219.3 ₹ 7,675.5	12.4 434.00	12.75	5,408 1,89,280	-238 -8,330	1,992 69,720
28 Nov	59752.70	199.8 ₹ 6,993	-30.75 -1076.25	12.02	5,247 1,83,645	63 2,205	2,235 78,225
27 Nov	59737.30	222.85 ₹ 7,799.75	-67.15 -2350.25	12.50	5,517 1,93,095	42 1,470	2,163 75,705
26 Nov	59528.05	278.65 ₹ 9,752.75	-169.9 -5946.50	12.58	6,540 2,28,900	813 28,455	2,137 74,795
25 Nov	58820.30	438.9 ₹ 15,361.5	-30.6 -1071.00	12.09	2,441 85,435	164 5,740	1,369 47,915
24 Nov	58835.35	485 ₹ 16,975	0.55 19.25	12.41	1,092 38,220	289 10,115	1,208 42,280
21 Nov	58867.70	481.2 ₹ 16,842	149.7 5239.50	12.57	1,295 45,325	388 13,580	891 31,185
20 Nov	59347.70	330.1 ₹ 11,553.5	-60.15 -2105.25	12.24	353 12,355	28 980	491 17,185
19 Nov	59216.05	386 ₹ 13,510	-94 -3290.00	12.47	339 11,865	-47 -1,645	465 16,275
18 Nov	58899.25	482.35 ₹ 16,882.25	5.1 178.50	12.27	289 10,115	107 3,745	511 17,885
17 Nov	58962.70	472 ₹ 16,520	-158.95 -5563.25	12.62	489 17,115	86 3,010	366 12,810
14 Nov	58517.55	616.15 ₹ 21,565.25	-61.1 -2138.50	12.50	672 23,520	27 945	266 9,310
13 Nov	58381.95	674.15 ₹ 23,595.25	-8.15 -285.25	12.52	541 18,935	-32 -1,120	239 8,365
12 Nov	58274.65	688.45 ₹ 24,095.75	-76.15 -2665.25	11.83	423 14,805	103 3,605	271 9,485
11 Nov	58138.15	769.65 ₹ 26,937.75	-54.8 -1918.00	12.47	176 6,160	5 175	168 5,880
10 Nov	57937.55	824.8 ₹ 28,868	-49.8 -1743.00	11.80	105 3,675	27 945	163 5,705
7 Nov	57876.80	874.6 ₹ 30,611	-140 -4900.00	12.35	20 700	-7 -245	140 4,900
6 Nov	57554.25	1010.5 ₹ 35,367.5	58.6 2051.00	12.18	36 1,260	-2 -70	147 5,145
4 Nov	57827.05	956.8 ₹ 33,488	85 2975.00	12.56	176 6,160	-28 -980	131 4,585
3 Nov	58101.45	858.15 ₹ 30,035.25	-82.85 -2899.75	13.02	186 6,510	52 1,820	159 5,565
31 Oct	57776.35	943.1 ₹ 33,008.5	77.8 2723.00	-	116 4,060	9 315	106 3,710
30 Oct	58031.10	866.65 ₹ 30,332.75	87.75 3071.25	12.73	151 5,285	39 1,365	97 3,395
29 Oct	58385.25	778.9 ₹ 27,261.5	-49.05 -1716.75	13.10	78 2,730	8 280	58 2,030
28 Oct	58214.10	826 ₹ 28,910	-56 -1960.00	13.06	49 1,715	3 105	18 630
27 Oct	58114.25	882 ₹ 30,870	-182.55 -6389.25	13.34	2 70	1 35	14 490
24 Oct	57699.60	1064.55 ₹ 37,259.25	144.55 5059.25	13.24	14 490	-11 -385	13 455
23 Oct	58078.05	920 ₹ 32,200	-69.25 -2423.75	12.73	32 1,120	12 420	24 840
21 Oct	58007.20	989.25 ₹ 34,623.75	-197.8 -6923.00	-	0 0	4 140	0 0
20 Oct	58033.20	989.25 ₹ 34,623.75	-197.8 -6923.00	13.67	4 140	0 0	8 280
17 Oct	57713.35	1187.05 ₹ 41,546.75	-21.6 -756.00	14.06	3 105	2 70	7 245
16 Oct	57422.55	1208.65 ₹ 42,302.75	-394.9 -13821.50	13.05	3 105	0 0	2 70
15 Oct	56799.90	1603.55 ₹ 56,124.25	-2041.6 -71456.00	-	0 0	0 0	2 70
14 Oct	56496.45	1603.55 ₹ 56,124.25	-2041.6 -71456.00	-	2 70	0 0	0 0
13 Oct	56625.00	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3645.15 ₹ 1,27,580.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58300 expiring on 30DEC2025

Delta for 58300 PE is -0.21

Historical price for 58300 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 199.25, which was -10 lower than the previous day. The implied volatity was 11.39, the open interest changed by 82 which increased total open position to 2272

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 228.6, which was 93.75 higher than the previous day. The implied volatity was 11.58, the open interest changed by -378 which decreased total open position to 2220

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 132, which was -81 lower than the previous day. The implied volatity was 11.34, the open interest changed by 785 which increased total open position to 2597

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 217.3, which was -0.45 lower than the previous day. The implied volatity was 11.28, the open interest changed by -180 which decreased total open position to 1812

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 209.4, which was -31.4 lower than the previous day. The implied volatity was 11.38, the open interest changed by -216 which decreased total open position to 2016

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 234.75, which was 14.9 higher than the previous day. The implied volatity was 11.72, the open interest changed by 235 which increased total open position to 2225

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 219.3, which was 12.4 higher than the previous day. The implied volatity was 12.75, the open interest changed by -238 which decreased total open position to 1992

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 199.8, which was -30.75 lower than the previous day. The implied volatity was 12.02, the open interest changed by 63 which increased total open position to 2235

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 222.85, which was -67.15 lower than the previous day. The implied volatity was 12.50, the open interest changed by 42 which increased total open position to 2163

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 278.65, which was -169.9 lower than the previous day. The implied volatity was 12.58, the open interest changed by 813 which increased total open position to 2137

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 438.9, which was -30.6 lower than the previous day. The implied volatity was 12.09, the open interest changed by 164 which increased total open position to 1369

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 485, which was 0.55 higher than the previous day. The implied volatity was 12.41, the open interest changed by 289 which increased total open position to 1208

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 481.2, which was 149.7 higher than the previous day. The implied volatity was 12.57, the open interest changed by 388 which increased total open position to 891

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 330.1, which was -60.15 lower than the previous day. The implied volatity was 12.24, the open interest changed by 28 which increased total open position to 491

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 386, which was -94 lower than the previous day. The implied volatity was 12.47, the open interest changed by -47 which decreased total open position to 465

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 482.35, which was 5.1 higher than the previous day. The implied volatity was 12.27, the open interest changed by 107 which increased total open position to 511

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 472, which was -158.95 lower than the previous day. The implied volatity was 12.62, the open interest changed by 86 which increased total open position to 366

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 616.15, which was -61.1 lower than the previous day. The implied volatity was 12.50, the open interest changed by 27 which increased total open position to 266

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 674.15, which was -8.15 lower than the previous day. The implied volatity was 12.52, the open interest changed by -32 which decreased total open position to 239

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 688.45, which was -76.15 lower than the previous day. The implied volatity was 11.83, the open interest changed by 103 which increased total open position to 271

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 769.65, which was -54.8 lower than the previous day. The implied volatity was 12.47, the open interest changed by 5 which increased total open position to 168

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 824.8, which was -49.8 lower than the previous day. The implied volatity was 11.80, the open interest changed by 27 which increased total open position to 163

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 874.6, which was -140 lower than the previous day. The implied volatity was 12.35, the open interest changed by -7 which decreased total open position to 140

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1010.5, which was 58.6 higher than the previous day. The implied volatity was 12.18, the open interest changed by -2 which decreased total open position to 147

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 956.8, which was 85 higher than the previous day. The implied volatity was 12.56, the open interest changed by -28 which decreased total open position to 131

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 858.15, which was -82.85 lower than the previous day. The implied volatity was 13.02, the open interest changed by 52 which increased total open position to 159

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 943.1, which was 77.8 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 106

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 866.65, which was 87.75 higher than the previous day. The implied volatity was 12.73, the open interest changed by 39 which increased total open position to 97

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 778.9, which was -49.05 lower than the previous day. The implied volatity was 13.10, the open interest changed by 8 which increased total open position to 58

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 826, which was -56 lower than the previous day. The implied volatity was 13.06, the open interest changed by 3 which increased total open position to 18

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 882, which was -182.55 lower than the previous day. The implied volatity was 13.34, the open interest changed by 1 which increased total open position to 14

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1064.55, which was 144.55 higher than the previous day. The implied volatity was 13.24, the open interest changed by -11 which decreased total open position to 13

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 920, which was -69.25 lower than the previous day. The implied volatity was 12.73, the open interest changed by 12 which increased total open position to 24

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 989.25, which was -197.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 989.25, which was -197.8 lower than the previous day. The implied volatity was 13.67, 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 1187.05, which was -21.6 lower than the previous day. The implied volatity was 14.06, the open interest changed by 2 which increased total open position to 7

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1208.65, which was -394.9 lower than the previous day. The implied volatity was 13.05, the open interest changed by 0 which decreased total open position to 2

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1603.55, which was -2041.6 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 1603.55, which was -2041.6 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 3645.15, 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 3645.15, 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 3645.15, 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 3645.15, 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 3645.15, 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 3645.15, 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 3645.15, 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