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 58600 CE
Delta: 0.73 Vega: 46.59 Theta: -23.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1207.65 ₹ 42,267.75	-27.05 -946.75	11.02	697 24,395	-29 -1,015	431 15,085

8 Dec	59238.55	1180 ₹ 41,300	-437.15 -15300.25	10.88	193 6,755	2 70	461 16,135
5 Dec	59777.20	1635 ₹ 57,225	320 11200.00	9.15	473 16,555	41 1,435	457 15,995
4 Dec	59288.70	1317.75 ₹ 46,121.25	-82.1 -2873.50	9.97	323 11,305	35 1,225	418 14,630
3 Dec	59348.25	1428.2 ₹ 49,987	52.5 1837.50	10.92	700 24,500	-96 -3,360	383 13,405
2 Dec	59273.80	1386.95 ₹ 48,543.25	-197.55 -6914.25	9.42	185 6,475	-25 -875	479 16,765
1 Dec	59681.35	1576 ₹ 55,160	-140.6 -4921.00	5.42	234 8,190	24 840	504 17,640
28 Nov	59752.70	1721.55 ₹ 60,254.25	19.45 680.75	7.93	250 8,750	1 35	481 16,835
27 Nov	59737.30	1720.75 ₹ 60,226.25	165.7 5799.50	6.46	240 8,400	39 1,365	479 16,765
26 Nov	59528.05	1565 ₹ 54,775	480.8 16828.00	7.61	907 31,745	10 350	443 15,505
25 Nov	58820.30	1075 ₹ 37,625	-124.1 -4343.50	8.52	1,333 46,655	66 2,310	438 15,330
24 Nov	58835.35	1120.2 ₹ 39,207	-100.2 -3507.00	9.55	523 18,305	218 7,630	370 12,950
21 Nov	58867.70	1200.85 ₹ 42,029.75	-332.3 -11630.50	8.87	218 7,630	30 1,050	152 5,320
20 Nov	59347.70	1539.45 ₹ 53,880.75	90.5 3167.50	8.01	56 1,960	-9 -315	123 4,305
19 Nov	59216.05	1448.15 ₹ 50,685.25	153.95 5388.25	7.94	222 7,770	35 1,225	132 4,620
18 Nov	58899.25	1275.6 ₹ 44,646	-78 -2730.00	9.31	120 4,200	-12 -420	95 3,325
17 Nov	58962.70	1361.75 ₹ 47,661.25	227.75 7971.25	8.91	449 15,715	-37 -1,295	106 3,710
14 Nov	58517.55	1179.25 ₹ 41,273.75	85.15 2980.25	9.71	231 8,085	-23 -805	142 4,970
13 Nov	58381.95	1139.85 ₹ 39,894.75	55.85 1954.75	10.13	272 9,520	35 1,225	163 5,705
12 Nov	58274.65	1056.15 ₹ 36,965.25	38.6 1351.00	10.16	105 3,675	48 1,680	125 4,375
11 Nov	58138.15	1021.4 ₹ 35,749	60.35 2112.25	9.97	170 5,950	-21 -735	74 2,590
10 Nov	57937.55	956.35 ₹ 33,472.25	-6.6 -231.00	10.67	95 3,325	43 1,505	95 3,325
7 Nov	57876.80	962.95 ₹ 33,703.25	127.95 4478.25	10.08	27 945	12 420	53 1,855
6 Nov	57554.25	835 ₹ 29,225	-145.9 -5106.50	10.35	34 1,190	-9 -315	42 1,470
4 Nov	57827.05	968.75 ₹ 33,906.25	-154.45 -5405.75	10.25	37 1,295	2 70	52 1,820
3 Nov	58101.45	1147.6 ₹ 40,166	122 4270.00	10.05	48 1,680	-9 -315	51 1,785
31 Oct	57776.35	1027.7 ₹ 35,969.5	-239.85 -8394.75	-	3 105	-2 -70	59 2,065
30 Oct	58031.10	1267.55 ₹ 44,364.25	-75.2 -2632.00	10.95	56 1,960	32 1,120	61 2,135
29 Oct	58385.25	1342.75 ₹ 46,996.25	105.25 3683.75	9.38	28 980	11 385	28 980
28 Oct	58214.10	1237.5 ₹ 43,312.5	99.2 3472.00	8.95	3 105	1 35	18 630
27 Oct	58114.25	1138.2 ₹ 39,837	222 7770.00	8.20	8 280	0 0	16 560
24 Oct	57699.60	916.2 ₹ 32,067	-232.05 -8121.75	8.20	5 175	0 0	15 525
23 Oct	58078.05	1146.85 ₹ 40,139.75	34.15 1195.25	9.02	10 350	-1 -35	15 525
21 Oct	58007.20	1112.7 ₹ 38,944.5	124.55 4359.25	-	0 0	10 350	0 0
20 Oct	58033.20	1112.7 ₹ 38,944.5	124.55 4359.25	7.76	22 770	10 350	16 560
17 Oct	57713.35	988.15 ₹ 34,585.25	198.8 6958.00	8.21	8 280	6 210	6 210
16 Oct	57422.55	789.35 ₹ 27,627.25	0 0.00	0.04	0 0	0 0	0 0
15 Oct	56799.90	789.35 ₹ 27,627.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	789.35 ₹ 27,627.25	0 0.00	0.83	0 0	0 0	0 0
13 Oct	56625.00	789.35 ₹ 27,627.25	0 0.00	0.65	0 0	0 0	0 0
10 Oct	56609.75	789.35 ₹ 27,627.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	789.35 ₹ 27,627.25	0 0.00	1.03	0 0	0 0	0 0
8 Oct	56018.25	789.35 ₹ 27,627.25	0 0.00	1.17	0 0	0 0	0 0
7 Oct	56239.35	789.35 ₹ 27,627.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	789.35 ₹ 27,627.25	0 0.00	1.02	0 0	0 0	0 0
3 Oct	55589.25	789.35 ₹ 27,627.25	0 0.00	1.31	0 0	0 0	0 0

For Nifty Bank - strike price 58600 expiring on 30DEC2025

Delta for 58600 CE is 0.73

Historical price for 58600 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1207.65, which was -27.05 lower than the previous day. The implied volatity was 11.02, the open interest changed by -29 which decreased total open position to 431

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1180, which was -437.15 lower than the previous day. The implied volatity was 10.88, the open interest changed by 2 which increased total open position to 461

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1635, which was 320 higher than the previous day. The implied volatity was 9.15, the open interest changed by 41 which increased total open position to 457

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1317.75, which was -82.1 lower than the previous day. The implied volatity was 9.97, the open interest changed by 35 which increased total open position to 418

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1428.2, which was 52.5 higher than the previous day. The implied volatity was 10.92, the open interest changed by -96 which decreased total open position to 383

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1386.95, which was -197.55 lower than the previous day. The implied volatity was 9.42, the open interest changed by -25 which decreased total open position to 479

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1576, which was -140.6 lower than the previous day. The implied volatity was 5.42, the open interest changed by 24 which increased total open position to 504

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1721.55, which was 19.45 higher than the previous day. The implied volatity was 7.93, the open interest changed by 1 which increased total open position to 481

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1720.75, which was 165.7 higher than the previous day. The implied volatity was 6.46, the open interest changed by 39 which increased total open position to 479

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1565, which was 480.8 higher than the previous day. The implied volatity was 7.61, the open interest changed by 10 which increased total open position to 443

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1075, which was -124.1 lower than the previous day. The implied volatity was 8.52, the open interest changed by 66 which increased total open position to 438

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1120.2, which was -100.2 lower than the previous day. The implied volatity was 9.55, the open interest changed by 218 which increased total open position to 370

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1200.85, which was -332.3 lower than the previous day. The implied volatity was 8.87, the open interest changed by 30 which increased total open position to 152

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1539.45, which was 90.5 higher than the previous day. The implied volatity was 8.01, the open interest changed by -9 which decreased total open position to 123

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1448.15, which was 153.95 higher than the previous day. The implied volatity was 7.94, the open interest changed by 35 which increased total open position to 132

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1275.6, which was -78 lower than the previous day. The implied volatity was 9.31, the open interest changed by -12 which decreased total open position to 95

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1361.75, which was 227.75 higher than the previous day. The implied volatity was 8.91, the open interest changed by -37 which decreased total open position to 106

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1179.25, which was 85.15 higher than the previous day. The implied volatity was 9.71, the open interest changed by -23 which decreased total open position to 142

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1139.85, which was 55.85 higher than the previous day. The implied volatity was 10.13, the open interest changed by 35 which increased total open position to 163

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1056.15, which was 38.6 higher than the previous day. The implied volatity was 10.16, the open interest changed by 48 which increased total open position to 125

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1021.4, which was 60.35 higher than the previous day. The implied volatity was 9.97, the open interest changed by -21 which decreased total open position to 74

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 956.35, which was -6.6 lower than the previous day. The implied volatity was 10.67, the open interest changed by 43 which increased total open position to 95

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 962.95, which was 127.95 higher than the previous day. The implied volatity was 10.08, the open interest changed by 12 which increased total open position to 53

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 835, which was -145.9 lower than the previous day. The implied volatity was 10.35, the open interest changed by -9 which decreased total open position to 42

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 968.75, which was -154.45 lower than the previous day. The implied volatity was 10.25, the open interest changed by 2 which increased total open position to 52

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1147.6, which was 122 higher than the previous day. The implied volatity was 10.05, the open interest changed by -9 which decreased total open position to 51

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1027.7, which was -239.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 59

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1267.55, which was -75.2 lower than the previous day. The implied volatity was 10.95, the open interest changed by 32 which increased total open position to 61

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1342.75, which was 105.25 higher than the previous day. The implied volatity was 9.38, the open interest changed by 11 which increased total open position to 28

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1237.5, which was 99.2 higher than the previous day. The implied volatity was 8.95, the open interest changed by 1 which increased total open position to 18

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1138.2, which was 222 higher than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 16

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 916.2, which was -232.05 lower than the previous day. The implied volatity was 8.20, the open interest changed by 0 which decreased total open position to 15

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1146.85, which was 34.15 higher than the previous day. The implied volatity was 9.02, the open interest changed by -1 which decreased total open position to 15

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1112.7, which was 124.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1112.7, which was 124.55 higher than the previous day. The implied volatity was 7.76, the open interest changed by 10 which increased total open position to 16

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 988.15, which was 198.8 higher than the previous day. The implied volatity was 8.21, the open interest changed by 6 which increased total open position to 6

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 789.35, which was 0 lower than the previous day. The implied volatity was 0.04, 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 789.35, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 789.35, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 789.35, which was 0 lower than the previous day. The implied volatity was 0.65, 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 789.35, 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 789.35, which was 0 lower than the previous day. The implied volatity was 1.03, 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 789.35, which was 0 lower than the previous day. The implied volatity was 1.17, 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 789.35, 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 789.35, which was 0 lower than the previous day. The implied volatity was 1.02, 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 789.35, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58600 PE
Delta: -0.27 Vega: 46.73 Theta: -7.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	260.6 ₹ 9,121	-16.65 -582.75	11.10	14,778 5,17,230	313 10,955	2,814 98,490
8 Dec	59238.55	294.85 ₹ 10,319.75	120.4 4214.00	11.30	15,617 5,46,595	-640 -22,400	2,511 87,885
5 Dec	59777.20	170.7 ₹ 5,974.5	-105.65 -3697.75	11.04	10,557 3,69,495	701 24,535	3,154 1,10,390
4 Dec	59288.70	280 ₹ 9,800	3 105.00	11.10	7,449 2,60,715	-124 -4,340	2,453 85,855
3 Dec	59348.25	269.05 ₹ 9,416.75	-39.95 -1398.25	11.18	10,957 3,83,495	28 980	2,581 90,335
2 Dec	59273.80	300.3 ₹ 10,510.5	24.35 852.25	11.58	8,042 2,81,470	22 770	2,615 91,525
1 Dec	59681.35	275.15 ₹ 9,630.25	16.05 561.75	12.59	6,720 2,35,200	180 6,300	2,629 92,015
28 Nov	59752.70	250.95 ₹ 8,783.25	-38 -1330.00	11.85	5,864 2,05,240	-227 -7,945	2,449 85,715
27 Nov	59737.30	280.5 ₹ 9,817.5	-75.75 -2651.25	12.42	6,323 2,21,305	-479 -16,765	2,685 93,975
26 Nov	59528.05	342.85 ₹ 11,999.75	-208.95 -7313.25	12.44	9,151 3,20,285	1,250 43,750	3,188 1,11,580
25 Nov	58820.30	535 ₹ 18,725	-32.25 -1128.75	12.00	7,176 2,51,160	951 33,285	2,086 73,010
24 Nov	58835.35	581.75 ₹ 20,361.25	-2.25 -78.75	12.28	1,434 50,190	141 4,935	1,148 40,180
21 Nov	58867.70	586.7 ₹ 20,534.5	180.7 6324.50	12.62	845 29,575	59 2,065	1,017 35,595
20 Nov	59347.70	403.25 ₹ 14,113.75	-71.05 -2486.75	12.16	705 24,675	174 6,090	959 33,565
19 Nov	59216.05	470 ₹ 16,450	-104.25 -3648.75	12.44	551 19,285	127 4,445	788 27,580
18 Nov	58899.25	582.4 ₹ 20,384	6.1 213.50	12.26	381 13,335	143 5,005	660 23,100
17 Nov	58962.70	556.9 ₹ 19,491.5	-175.9 -6156.50	12.46	908 31,780	276 9,660	515 18,025
14 Nov	58517.55	727 ₹ 25,445	-69 -2415.00	12.46	229 8,015	69 2,415	218 7,630
13 Nov	58381.95	802.85 ₹ 28,099.75	7.05 246.75	12.63	619 21,665	42 1,470	150 5,250
12 Nov	58274.65	801.7 ₹ 28,059.5	-95.9 -3356.50	11.68	165 5,775	85 2,975	109 3,815
11 Nov	58138.15	897.6 ₹ 31,416	-35.85 -1254.75	12.45	33 1,155	-3 -105	23 805
10 Nov	57937.55	933.45 ₹ 32,670.75	-88.3 -3090.50	11.44	3 105	-2 -70	27 945
7 Nov	57876.80	1021.75 ₹ 35,761.25	-120.85 -4229.75	12.46	11 385	5 175	30 1,050
6 Nov	57554.25	1142.6 ₹ 39,991	61.3 2145.50	11.96	22 770	-1 -35	26 910
4 Nov	57827.05	1091.7 ₹ 38,209.5	104.6 3661.00	12.57	14 490	-5 -175	27 945
3 Nov	58101.45	982.45 ₹ 34,385.75	-55.5 -1942.50	12.98	3 105	0 0	31 1,085
31 Oct	57776.35	1037.95 ₹ 36,328.25	48.95 1713.25	-	4 140	0 0	27 945
30 Oct	58031.10	989 ₹ 34,615	108.35 3792.25	12.67	9 315	6 210	25 875
29 Oct	58385.25	874 ₹ 30,590	-180.35 -6312.25	12.87	11 385	2 70	19 665
28 Oct	58214.10	1054.35 ₹ 36,902.25	15 525.00	14.22	1 35	0 0	16 560
27 Oct	58114.25	1039.35 ₹ 36,377.25	-197.4 -6909.00	13.70	2 70	1 35	15 525
24 Oct	57699.60	1236.75 ₹ 43,286.25	182.15 6375.25	13.59	1 35	0 0	13 455
23 Oct	58078.05	1054.6 ₹ 36,911	-286.6 -10031.00	-	0 0	0 0	0 0
21 Oct	58007.20	1054.6 ₹ 36,911	-286.6 -10031.00	-	0 0	6 210	0 0
20 Oct	58033.20	1054.6 ₹ 36,911	-286.6 -10031.00	13.06	15 525	6 210	13 455
17 Oct	57713.35	1341.2 ₹ 46,942	-17.15 -600.25	14.22	4 140	3 105	6 210
16 Oct	57422.55	1358.35 ₹ 47,542.25	-2507.85 -87774.75	13.14	3 105	0 0	0 0
15 Oct	56799.90	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3866.2 ₹ 1,35,317	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58600 expiring on 30DEC2025

Delta for 58600 PE is -0.27

Historical price for 58600 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 260.6, which was -16.65 lower than the previous day. The implied volatity was 11.10, the open interest changed by 313 which increased total open position to 2814

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 294.85, which was 120.4 higher than the previous day. The implied volatity was 11.30, the open interest changed by -640 which decreased total open position to 2511

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 170.7, which was -105.65 lower than the previous day. The implied volatity was 11.04, the open interest changed by 701 which increased total open position to 3154

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 280, which was 3 higher than the previous day. The implied volatity was 11.10, the open interest changed by -124 which decreased total open position to 2453

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 269.05, which was -39.95 lower than the previous day. The implied volatity was 11.18, the open interest changed by 28 which increased total open position to 2581

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 300.3, which was 24.35 higher than the previous day. The implied volatity was 11.58, the open interest changed by 22 which increased total open position to 2615

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 275.15, which was 16.05 higher than the previous day. The implied volatity was 12.59, the open interest changed by 180 which increased total open position to 2629

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 250.95, which was -38 lower than the previous day. The implied volatity was 11.85, the open interest changed by -227 which decreased total open position to 2449

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 280.5, which was -75.75 lower than the previous day. The implied volatity was 12.42, the open interest changed by -479 which decreased total open position to 2685

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 342.85, which was -208.95 lower than the previous day. The implied volatity was 12.44, the open interest changed by 1250 which increased total open position to 3188

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 535, which was -32.25 lower than the previous day. The implied volatity was 12.00, the open interest changed by 951 which increased total open position to 2086

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 581.75, which was -2.25 lower than the previous day. The implied volatity was 12.28, the open interest changed by 141 which increased total open position to 1148

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 586.7, which was 180.7 higher than the previous day. The implied volatity was 12.62, the open interest changed by 59 which increased total open position to 1017

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 403.25, which was -71.05 lower than the previous day. The implied volatity was 12.16, the open interest changed by 174 which increased total open position to 959

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 470, which was -104.25 lower than the previous day. The implied volatity was 12.44, the open interest changed by 127 which increased total open position to 788

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 582.4, which was 6.1 higher than the previous day. The implied volatity was 12.26, the open interest changed by 143 which increased total open position to 660

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 556.9, which was -175.9 lower than the previous day. The implied volatity was 12.46, the open interest changed by 276 which increased total open position to 515

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 727, which was -69 lower than the previous day. The implied volatity was 12.46, the open interest changed by 69 which increased total open position to 218

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 802.85, which was 7.05 higher than the previous day. The implied volatity was 12.63, the open interest changed by 42 which increased total open position to 150

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 801.7, which was -95.9 lower than the previous day. The implied volatity was 11.68, the open interest changed by 85 which increased total open position to 109

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 897.6, which was -35.85 lower than the previous day. The implied volatity was 12.45, the open interest changed by -3 which decreased total open position to 23

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 933.45, which was -88.3 lower than the previous day. The implied volatity was 11.44, the open interest changed by -2 which decreased total open position to 27

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1021.75, which was -120.85 lower than the previous day. The implied volatity was 12.46, the open interest changed by 5 which increased total open position to 30

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1142.6, which was 61.3 higher than the previous day. The implied volatity was 11.96, the open interest changed by -1 which decreased total open position to 26

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1091.7, which was 104.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by -5 which decreased total open position to 27

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 982.45, which was -55.5 lower than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 31

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1037.95, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 989, which was 108.35 higher than the previous day. The implied volatity was 12.67, the open interest changed by 6 which increased total open position to 25

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 874, which was -180.35 lower than the previous day. The implied volatity was 12.87, the open interest changed by 2 which increased total open position to 19

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1054.35, which was 15 higher than the previous day. The implied volatity was 14.22, the open interest changed by 0 which decreased total open position to 16

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1039.35, which was -197.4 lower than the previous day. The implied volatity was 13.70, the open interest changed by 1 which increased total open position to 15

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1236.75, which was 182.15 higher than the previous day. The implied volatity was 13.59, the open interest changed by 0 which decreased total open position to 13

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1054.6, which was -286.6 lower 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 1054.6, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1054.6, which was -286.6 lower than the previous day. The implied volatity was 13.06, the open interest changed by 6 which increased total open position to 13

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1341.2, which was -17.15 lower than the previous day. The implied volatity was 14.22, the open interest changed by 3 which increased total open position to 6

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1358.35, which was -2507.85 lower than the previous day. The implied volatity was 13.14, 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 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 3866.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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