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 58400 CE
Delta: 0.77 Vega: 42.65 Theta: -23.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1355.85 ₹ 47,454.75	-33.3 -1165.50	11.03	632 22,120	-48 -1,680	293 10,255
8 Dec	59238.55	1340.35 ₹ 46,912.25	-460.8 -16128.00	11.19	143 5,005	-6 -210	347 12,145
5 Dec	59777.20	1810.65 ₹ 63,372.75	334.65 11712.75	9.23	172 6,020	-16 -560	350 12,250
4 Dec	59288.70	1474.1 ₹ 51,593.5	-81.45 -2850.75	10.03	147 5,145	8 280	363 12,705
3 Dec	59348.25	1584.4 ₹ 55,454	55.8 1953.00	10.53	289 10,115	24 840	357 12,495
2 Dec	59273.80	1526.4 ₹ 53,424	-193.6 -6776.00	8.98	80 2,800	19 665	333 11,655
1 Dec	59681.35	1720 ₹ 60,200	-152.15 -5325.25	-	36 1,260	6 210	314 10,990
28 Nov	59752.70	1884.15 ₹ 65,945.25	41.8 1463.00	7.39	50 1,750	22 770	308 10,780
27 Nov	59737.30	1870.8 ₹ 65,478	163.35 5717.25	-	114 3,990	-10 -350	287 10,045
26 Nov	59528.05	1728.95 ₹ 60,513.25	520.65 18222.75	7.34	424 14,840	-46 -1,610	299 10,465
25 Nov	58820.30	1235.9 ₹ 43,256.5	-47.2 -1652.00	8.86	177 6,195	66 2,310	340 11,900
24 Nov	58835.35	1245 ₹ 43,575	-88.7 -3104.50	9.41	169 5,915	61 2,135	273 9,555
21 Nov	58867.70	1330 ₹ 46,550	-364.4 -12754.00	8.67	143 5,005	43 1,505	219 7,665
20 Nov	59347.70	1692.95 ₹ 59,253.25	129.35 4527.25	7.73	164 5,740	-10 -350	176 6,160
19 Nov	59216.05	1557.6 ₹ 54,516	119.05 4166.75	6.88	70 2,450	23 805	186 6,510
18 Nov	58899.25	1419.9 ₹ 49,696.5	-60.45 -2115.75	9.39	91 3,185	34 1,190	162 5,670
17 Nov	58962.70	1493.6 ₹ 52,276	234.2 8197.00	8.69	221 7,735	-30 -1,050	127 4,445
14 Nov	58517.55	1275.25 ₹ 44,633.75	59.75 2091.25	9.29	157 5,495	-21 -735	158 5,530
13 Nov	58381.95	1210.25 ₹ 42,358.75	24.65 862.75	9.48	269 9,415	98 3,430	177 6,195
12 Nov	58274.65	1170.05 ₹ 40,951.75	56.3 1970.50	10.14	110 3,850	38 1,330	81 2,835
11 Nov	58138.15	1113.25 ₹ 38,963.75	28.45 995.75	9.71	78 2,730	-8 -280	38 1,330
10 Nov	57937.55	1084.8 ₹ 37,968	54.85 1919.75	10.97	53 1,855	-11 -385	46 1,610
7 Nov	57876.80	1054.15 ₹ 36,895.25	144.25 5048.75	9.91	137 4,795	-21 -735	58 2,030
6 Nov	57554.25	908.1 ₹ 31,783.5	-163.5 -5722.50	10.10	72 2,520	9 315	78 2,730
4 Nov	57827.05	1072.2 ₹ 37,527	-206.2 -7217.00	10.26	34 1,190	2 70	69 2,415
3 Nov	58101.45	1278.4 ₹ 44,744	152.35 5332.25	10.23	26 910	11 385	68 2,380
31 Oct	57776.35	1121.5 ₹ 39,252.5	-165.25 -5783.75	-	39 1,365	14 490	58 2,030
30 Oct	58031.10	1288.1 ₹ 45,083.5	-180.85 -6329.75	9.94	71 2,485	10 350	44 1,540
29 Oct	58385.25	1485.9 ₹ 52,006.5	298.7 10454.50	9.57	47 1,645	7 245	35 1,225
28 Oct	58214.10	1187.2 ₹ 41,552	-61.95 -2168.25	6.92	34 1,190	15 525	29 1,015
27 Oct	58114.25	1249.9 ₹ 43,746.5	212.35 7432.25	8.05	3 105	1 35	13 455
24 Oct	57699.60	1029.25 ₹ 36,023.75	-306.3 -10720.50	8.24	8 280	5 175	11 385
23 Oct	58078.05	1335.55 ₹ 46,744.25	98.75 3456.25	9.78	4 140	2 70	6 210
21 Oct	58007.20	1238.65 ₹ 43,352.75	97.25 3403.75	-	0 0	2 70	0 0
20 Oct	58033.20	1238.65 ₹ 43,352.75	97.25 3403.75	7.75	3 105	2 70	4 140
17 Oct	57713.35	1141.5 ₹ 39,952.5	303.95 10638.25	8.64	2 70	0 0	0 0
16 Oct	57422.55	837.55 ₹ 29,314.25	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	837.55 ₹ 29,314.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	837.55 ₹ 29,314.25	0 0.00	0.64	0 0	0 0	0 0
13 Oct	56625.00	837.55 ₹ 29,314.25	0 0.00	0.48	0 0	0 0	0 0
10 Oct	56609.75	837.55 ₹ 29,314.25	0 0.00	0.44	0 0	0 0	0 0
9 Oct	56192.05	837.55 ₹ 29,314.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	837.55 ₹ 29,314.25	0 0.00	0.99	0 0	0 0	0 0

7 Oct	56239.35	837.55 ₹ 29,314.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	837.55 ₹ 29,314.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	837.55 ₹ 29,314.25	0 0.00	1.22	0 0	0 0	0 0

For Nifty Bank - strike price 58400 expiring on 30DEC2025

Delta for 58400 CE is 0.77

Historical price for 58400 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1355.85, which was -33.3 lower than the previous day. The implied volatity was 11.03, the open interest changed by -48 which decreased total open position to 293

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1340.35, which was -460.8 lower than the previous day. The implied volatity was 11.19, the open interest changed by -6 which decreased total open position to 347

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1810.65, which was 334.65 higher than the previous day. The implied volatity was 9.23, the open interest changed by -16 which decreased total open position to 350

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1474.1, which was -81.45 lower than the previous day. The implied volatity was 10.03, the open interest changed by 8 which increased total open position to 363

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1584.4, which was 55.8 higher than the previous day. The implied volatity was 10.53, the open interest changed by 24 which increased total open position to 357

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1526.4, which was -193.6 lower than the previous day. The implied volatity was 8.98, the open interest changed by 19 which increased total open position to 333

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1720, which was -152.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 314

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1884.15, which was 41.8 higher than the previous day. The implied volatity was 7.39, the open interest changed by 22 which increased total open position to 308

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1870.8, which was 163.35 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 287

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1728.95, which was 520.65 higher than the previous day. The implied volatity was 7.34, the open interest changed by -46 which decreased total open position to 299

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1235.9, which was -47.2 lower than the previous day. The implied volatity was 8.86, the open interest changed by 66 which increased total open position to 340

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1245, which was -88.7 lower than the previous day. The implied volatity was 9.41, the open interest changed by 61 which increased total open position to 273

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1330, which was -364.4 lower than the previous day. The implied volatity was 8.67, the open interest changed by 43 which increased total open position to 219

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1692.95, which was 129.35 higher than the previous day. The implied volatity was 7.73, the open interest changed by -10 which decreased total open position to 176

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1557.6, which was 119.05 higher than the previous day. The implied volatity was 6.88, the open interest changed by 23 which increased total open position to 186

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1419.9, which was -60.45 lower than the previous day. The implied volatity was 9.39, the open interest changed by 34 which increased total open position to 162

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1493.6, which was 234.2 higher than the previous day. The implied volatity was 8.69, the open interest changed by -30 which decreased total open position to 127

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1275.25, which was 59.75 higher than the previous day. The implied volatity was 9.29, the open interest changed by -21 which decreased total open position to 158

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1210.25, which was 24.65 higher than the previous day. The implied volatity was 9.48, the open interest changed by 98 which increased total open position to 177

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1170.05, which was 56.3 higher than the previous day. The implied volatity was 10.14, the open interest changed by 38 which increased total open position to 81

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1113.25, which was 28.45 higher than the previous day. The implied volatity was 9.71, the open interest changed by -8 which decreased total open position to 38

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1084.8, which was 54.85 higher than the previous day. The implied volatity was 10.97, the open interest changed by -11 which decreased total open position to 46

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1054.15, which was 144.25 higher than the previous day. The implied volatity was 9.91, the open interest changed by -21 which decreased total open position to 58

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 908.1, which was -163.5 lower than the previous day. The implied volatity was 10.10, the open interest changed by 9 which increased total open position to 78

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1072.2, which was -206.2 lower than the previous day. The implied volatity was 10.26, the open interest changed by 2 which increased total open position to 69

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1278.4, which was 152.35 higher than the previous day. The implied volatity was 10.23, the open interest changed by 11 which increased total open position to 68

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1121.5, which was -165.25 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 58

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1288.1, which was -180.85 lower than the previous day. The implied volatity was 9.94, the open interest changed by 10 which increased total open position to 44

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1485.9, which was 298.7 higher than the previous day. The implied volatity was 9.57, the open interest changed by 7 which increased total open position to 35

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1187.2, which was -61.95 lower than the previous day. The implied volatity was 6.92, the open interest changed by 15 which increased total open position to 29

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1249.9, which was 212.35 higher than the previous day. The implied volatity was 8.05, the open interest changed by 1 which increased total open position to 13

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1029.25, which was -306.3 lower than the previous day. The implied volatity was 8.24, the open interest changed by 5 which increased total open position to 11

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1335.55, which was 98.75 higher than the previous day. The implied volatity was 9.78, the open interest changed by 2 which increased total open position to 6

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1238.65, which was 97.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1238.65, which was 97.25 higher than the previous day. The implied volatity was 7.75, the open interest changed by 2 which increased total open position to 4

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1141.5, which was 303.95 higher than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 837.55, 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 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 837.55, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 837.55, which was 0 lower than the previous day. The implied volatity was 0.64, 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 837.55, which was 0 lower than the previous day. The implied volatity was 0.48, 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 837.55, which was 0 lower than the previous day. The implied volatity was 0.44, 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 837.55, 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 837.55, which was 0 lower than the previous day. The implied volatity was 0.99, 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 837.55, 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 837.55, 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 837.55, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58400 PE
Delta: -0.23 Vega: 43.14 Theta: -7.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	217 ₹ 7,595	-15.25 -533.75	11.27	12,162 4,25,670	95 3,325	1,959 68,565
8 Dec	59238.55	249.55 ₹ 8,734.25	104.1 3643.50	11.50	16,857 5,89,995	-2,455 -85,925	1,900 66,500
5 Dec	59777.20	142.1 ₹ 4,973.5	-89.65 -3137.75	11.19	9,032 3,16,120	-473 -16,555	4,361 1,52,635
4 Dec	59288.70	235 ₹ 8,225	1.55 54.25	11.21	6,222 2,17,770	-224 -7,840	4,837 1,69,295
3 Dec	59348.25	228.25 ₹ 7,988.75	-31.8 -1113.00	11.32	10,439 3,65,365	-368 -12,880	5,061 1,77,135
2 Dec	59273.80	253.35 ₹ 8,867.25	17.05 596.75	11.63	5,268 1,84,380	140 4,900	5,501 1,92,535
1 Dec	59681.35	234.45 ₹ 8,205.75	13 455.00	12.65	10,139 3,54,865	2,917 1,02,095	5,361 1,87,635
28 Nov	59752.70	217.45 ₹ 7,610.75	-31.45 -1100.75	11.98	4,411 1,54,385	-385 -13,475	2,445 85,575
27 Nov	59737.30	240.65 ₹ 8,422.75	-66.6 -2331.00	12.47	6,100 2,13,500	-221 -7,735	2,853 99,855
26 Nov	59528.05	297.8 ₹ 10,423	-184.55 -6459.25	12.52	7,835 2,74,225	1,443 50,505	3,135 1,09,725
25 Nov	58820.30	468.65 ₹ 16,402.75	-34.05 -1191.75	12.05	2,661 93,135	617 21,595	1,670 58,450
24 Nov	58835.35	522.35 ₹ 18,282.25	9 315.00	12.47	948 33,180	166 5,810	1,040 36,400
21 Nov	58867.70	511.15 ₹ 17,890.25	159.2 5572.00	12.53	872 30,520	132 4,620	902 31,570
20 Nov	59347.70	346.4 ₹ 12,124	-68.35 -2392.25	12.04	369 12,915	90 3,150	774 27,090
19 Nov	59216.05	406.75 ₹ 14,236.25	-99.85 -3494.75	12.37	1,161 40,635	192 6,720	687 24,045
18 Nov	58899.25	515.25 ₹ 18,033.75	1.55 54.25	12.28	322 11,270	205 7,175	496 17,360
17 Nov	58962.70	496.7 ₹ 17,384.5	-175.85 -6154.75	12.53	476 16,660	73 2,555	288 10,080
14 Nov	58517.55	659.45 ₹ 23,080.75	-58.1 -2033.50	12.59	505 17,675	-20 -700	206 7,210
13 Nov	58381.95	721.65 ₹ 25,257.75	1.75 61.25	12.63	522 18,270	64 2,240	227 7,945
12 Nov	58274.65	725.1 ₹ 25,378.5	-67.6 -2366.00	11.78	242 8,470	77 2,695	163 5,705
11 Nov	58138.15	790.5 ₹ 27,667.5	-78.85 -2759.75	12.22	88 3,080	29 1,015	86 3,010
10 Nov	57937.55	872.75 ₹ 30,546.25	-39.4 -1379.00	11.84	51 1,785	-6 -210	58 2,030
7 Nov	57876.80	912.15 ₹ 31,925.25	-130.9 -4581.50	12.27	6 210	-1 -35	65 2,275
6 Nov	57554.25	1043.05 ₹ 36,506.75	53.65 1877.75	11.99	7 245	4 140	64 2,240
4 Nov	57827.05	995.85 ₹ 34,854.75	85.25 2983.75	12.56	13 455	2 70	59 2,065
3 Nov	58101.45	888 ₹ 31,080	-96.5 -3377.50	12.89	741 25,935	-21 -735	56 1,960
31 Oct	57776.35	989.7 ₹ 34,639.5	75.6 2646.00	-	189 6,615	30 1,050	66 2,310
30 Oct	58031.10	916.8 ₹ 32,088	118.35 4142.25	12.83	176 6,160	-31 -1,085	35 1,225
29 Oct	58385.25	799.7 ₹ 27,989.5	-91.35 -3197.25	12.91	91 3,185	41 1,435	65 2,275
28 Oct	58214.10	887.7 ₹ 31,069.5	-26.3 -920.50	13.31	4 140	1 35	23 805
27 Oct	58114.25	914 ₹ 31,990	-156 -5460.00	13.25	11 385	5 175	22 770
24 Oct	57699.60	1070 ₹ 37,450	112.85 3949.75	12.84	5 175	1 35	19 665
23 Oct	58078.05	957.15 ₹ 33,500.25	-82.85 -2899.75	12.68	19 665	3 105	18 630
21 Oct	58007.20	1040 ₹ 36,400	-178.55 -6249.25	-	0 0	5 175	0 0
20 Oct	58033.20	1040 ₹ 36,400	-178.55 -6249.25	13.77	5 175	1 35	11 385
17 Oct	57713.35	1218.55 ₹ 42,649.25	-301 -10535.00	13.93	1 35	0 0	9 315
16 Oct	57422.55	1519.9 ₹ 53,196.5	-2197.45 -76910.75	-	0 0	9 315	0 0
15 Oct	56799.90	1519.9 ₹ 53,196.5	-2197.45 -76910.75	-	9 315	8 280	8 280
14 Oct	56496.45	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3717.35 ₹ 1,30,107.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58400 expiring on 30DEC2025

Delta for 58400 PE is -0.23

Historical price for 58400 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 217, which was -15.25 lower than the previous day. The implied volatity was 11.27, the open interest changed by 95 which increased total open position to 1959

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 249.55, which was 104.1 higher than the previous day. The implied volatity was 11.50, the open interest changed by -2455 which decreased total open position to 1900

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 142.1, which was -89.65 lower than the previous day. The implied volatity was 11.19, the open interest changed by -473 which decreased total open position to 4361

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 235, which was 1.55 higher than the previous day. The implied volatity was 11.21, the open interest changed by -224 which decreased total open position to 4837

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 228.25, which was -31.8 lower than the previous day. The implied volatity was 11.32, the open interest changed by -368 which decreased total open position to 5061

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 253.35, which was 17.05 higher than the previous day. The implied volatity was 11.63, the open interest changed by 140 which increased total open position to 5501

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 234.45, which was 13 higher than the previous day. The implied volatity was 12.65, the open interest changed by 2917 which increased total open position to 5361

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 217.45, which was -31.45 lower than the previous day. The implied volatity was 11.98, the open interest changed by -385 which decreased total open position to 2445

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 240.65, which was -66.6 lower than the previous day. The implied volatity was 12.47, the open interest changed by -221 which decreased total open position to 2853

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 297.8, which was -184.55 lower than the previous day. The implied volatity was 12.52, the open interest changed by 1443 which increased total open position to 3135

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 468.65, which was -34.05 lower than the previous day. The implied volatity was 12.05, the open interest changed by 617 which increased total open position to 1670

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 522.35, which was 9 higher than the previous day. The implied volatity was 12.47, the open interest changed by 166 which increased total open position to 1040

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 511.15, which was 159.2 higher than the previous day. The implied volatity was 12.53, the open interest changed by 132 which increased total open position to 902

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 346.4, which was -68.35 lower than the previous day. The implied volatity was 12.04, the open interest changed by 90 which increased total open position to 774

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 406.75, which was -99.85 lower than the previous day. The implied volatity was 12.37, the open interest changed by 192 which increased total open position to 687

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 515.25, which was 1.55 higher than the previous day. The implied volatity was 12.28, the open interest changed by 205 which increased total open position to 496

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 496.7, which was -175.85 lower than the previous day. The implied volatity was 12.53, the open interest changed by 73 which increased total open position to 288

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 659.45, which was -58.1 lower than the previous day. The implied volatity was 12.59, the open interest changed by -20 which decreased total open position to 206

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 721.65, which was 1.75 higher than the previous day. The implied volatity was 12.63, the open interest changed by 64 which increased total open position to 227

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 725.1, which was -67.6 lower than the previous day. The implied volatity was 11.78, the open interest changed by 77 which increased total open position to 163

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 790.5, which was -78.85 lower than the previous day. The implied volatity was 12.22, the open interest changed by 29 which increased total open position to 86

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 872.75, which was -39.4 lower than the previous day. The implied volatity was 11.84, the open interest changed by -6 which decreased total open position to 58

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 912.15, which was -130.9 lower than the previous day. The implied volatity was 12.27, the open interest changed by -1 which decreased total open position to 65

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1043.05, which was 53.65 higher than the previous day. The implied volatity was 11.99, the open interest changed by 4 which increased total open position to 64

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 995.85, which was 85.25 higher than the previous day. The implied volatity was 12.56, the open interest changed by 2 which increased total open position to 59

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 888, which was -96.5 lower than the previous day. The implied volatity was 12.89, the open interest changed by -21 which decreased total open position to 56

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 989.7, which was 75.6 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 66

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 916.8, which was 118.35 higher than the previous day. The implied volatity was 12.83, the open interest changed by -31 which decreased total open position to 35

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 799.7, which was -91.35 lower than the previous day. The implied volatity was 12.91, the open interest changed by 41 which increased total open position to 65

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 887.7, which was -26.3 lower than the previous day. The implied volatity was 13.31, the open interest changed by 1 which increased total open position to 23

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 914, which was -156 lower than the previous day. The implied volatity was 13.25, the open interest changed by 5 which increased total open position to 22

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1070, which was 112.85 higher than the previous day. The implied volatity was 12.84, the open interest changed by 1 which increased total open position to 19

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 957.15, which was -82.85 lower than the previous day. The implied volatity was 12.68, the open interest changed by 3 which increased total open position to 18

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1040, which was -178.55 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 1040, which was -178.55 lower than the previous day. The implied volatity was 13.77, the open interest changed by 1 which increased total open position to 11

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1218.55, which was -301 lower than the previous day. The implied volatity was 13.93, the open interest changed by 0 which decreased total open position to 9

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1519.9, which was -2197.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1519.9, which was -2197.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3717.35, 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 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3717.35, 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 3717.35, 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 3717.35, 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 3717.35, 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 3717.35, 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 3717.35, 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 3717.35, 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