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 58700 CE
Delta: 0.71 Vega: 48.62 Theta: -24.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1143.4 ₹ 40,019	-11.35 -397.25	11.17	2,172 76,020	28 980	806 28,210
8 Dec	59238.55	1108.2 ₹ 38,787	-438.25 -15338.75	10.93	554 19,390	58 2,030	784 27,440
5 Dec	59777.20	1549 ₹ 54,215	302.1 10573.50	9.11	636 22,260	113 3,955	729 25,515
4 Dec	59288.70	1238.7 ₹ 43,354.5	-77.85 -2724.75	9.87	702 24,570	-32 -1,120	615 21,525
3 Dec	59348.25	1360.35 ₹ 47,612.25	55.65 1947.75	10.61	1,351 47,285	19 665	647 22,645
2 Dec	59273.80	1307.75 ₹ 45,771.25	-192.75 -6746.25	9.37	174 6,090	29 1,015	627 21,945
1 Dec	59681.35	1494.7 ₹ 52,314.5	-132.65 -4642.75	5.93	263 9,205	-18 -630	600 21,000
28 Nov	59752.70	1636 ₹ 57,260	23.6 826.00	8.10	164 5,740	-45 -1,575	618 21,630
27 Nov	59737.30	1636.7 ₹ 57,284.5	155.4 5439.00	6.72	398 13,930	31 1,085	663 23,205
26 Nov	59528.05	1485.3 ₹ 51,985.5	460.45 16115.75	7.56	2,571 89,985	-123 -4,305	643 22,505
25 Nov	58820.30	1045 ₹ 36,575	-54.6 -1911.00	9.10	3,194 1,11,790	134 4,690	763 26,705
24 Nov	58835.35	1049.05 ₹ 36,716.75	-112.45 -3935.75	9.44	777 27,195	109 3,815	579 20,265
21 Nov	58867.70	1174.3 ₹ 41,100.5	-291 -10185.00	9.46	939 32,865	-142 -4,970	503 17,605
20 Nov	59347.70	1476.8 ₹ 51,688	100.45 3515.75	8.26	283 9,905	-31 -1,085	646 22,610
19 Nov	59216.05	1384.35 ₹ 48,452.25	155.8 5453.00	8.16	680 23,800	149 5,215	677 23,695
18 Nov	58899.25	1222.4 ₹ 42,784	-56.55 -1979.25	9.49	269 9,415	28 980	527 18,445
17 Nov	58962.70	1289.95 ₹ 45,148.25	212.25 7428.75	8.89	1,136 39,760	384 13,440	517 18,095

14 Nov	58517.55	1097 ₹ 38,395	64.45 2255.75	9.44	152 5,320	6 210	135 4,725
13 Nov	58381.95	1026.25 ₹ 35,918.75	15.6 546.00	9.44	270 9,450	58 2,030	129 4,515
12 Nov	58274.65	1004 ₹ 35,140	42.15 1475.25	10.19	70 2,450	20 700	71 2,485
11 Nov	58138.15	973 ₹ 34,055	67.1 2348.50	10.03	42 1,470	17 595	51 1,785
10 Nov	57937.55	886.65 ₹ 31,032.75	-21.45 -750.75	10.43	22 770	-1 -35	33 1,155
7 Nov	57876.80	908.1 ₹ 31,783.5	70.35 2462.25	10.02	17 595	-6 -210	34 1,190
6 Nov	57554.25	837.75 ₹ 29,321.25	-175.45 -6140.75	10.89	4 140	-1 -35	39 1,365
4 Nov	57827.05	1013.2 ₹ 35,462	-71.8 -2513.00	11.29	6 210	0 0	44 1,540
3 Nov	58101.45	1085 ₹ 37,975	109.55 3834.25	9.96	26 910	2 70	44 1,540
31 Oct	57776.35	979.35 ₹ 34,277.25	-141.65 -4957.75	-	31 1,085	19 665	43 1,505
30 Oct	58031.10	1121 ₹ 39,235	-187.95 -6578.25	9.97	11 385	0 0	23 805
29 Oct	58385.25	1308.95 ₹ 45,813.25	240.55 8419.25	9.69	24 840	1 35	24 840
28 Oct	58214.10	1068.4 ₹ 37,394	-24.15 -845.25	7.76	19 665	10 350	23 805
27 Oct	58114.25	1092.55 ₹ 38,239.25	112.55 3939.25	8.35	1 35	0 0	14 490
24 Oct	57699.60	980 ₹ 34,300	-120 -4200.00	9.37	7 245	0 0	17 595
23 Oct	58078.05	1100 ₹ 38,500	61.45 2150.75	9.11	2 70	0 0	18 630
21 Oct	58007.20	998.85 ₹ 34,959.75	-104.05 -3641.75	8.19	8 280	5 175	18 630
20 Oct	58033.20	1085 ₹ 37,975	319.85 11194.75	8.04	20 700	12 420	12 420
17 Oct	57713.35	765.15 ₹ 26,780.25	0 0.00	-	0 0	0 0	0 0
16 Oct	57422.55	765.15 ₹ 26,780.25	0 0.00	0.14	0 0	0 0	0 0
15 Oct	56799.90	765.15 ₹ 26,780.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	765.15 ₹ 26,780.25	0 0.00	0.92	0 0	0 0	0 0
13 Oct	56625.00	765.15 ₹ 26,780.25	0 0.00	0.74	0 0	0 0	0 0
10 Oct	56609.75	765.15 ₹ 26,780.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	765.15 ₹ 26,780.25	0 0.00	1.12	0 0	0 0	0 0
8 Oct	56018.25	765.15 ₹ 26,780.25	0 0.00	1.24	0 0	0 0	0 0
7 Oct	56239.35	765.15 ₹ 26,780.25	0 0.00	1.00	0 0	0 0	0 0
6 Oct	56104.85	765.15 ₹ 26,780.25	0 0.00	1.11	0 0	0 0	0 0
3 Oct	55589.25	765.15 ₹ 26,780.25	0 0.00	1.39	0 0	0 0	0 0

For Nifty Bank - strike price 58700 expiring on 30DEC2025

Delta for 58700 CE is 0.71

Historical price for 58700 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1143.4, which was -11.35 lower than the previous day. The implied volatity was 11.17, the open interest changed by 28 which increased total open position to 806

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1108.2, which was -438.25 lower than the previous day. The implied volatity was 10.93, the open interest changed by 58 which increased total open position to 784

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1549, which was 302.1 higher than the previous day. The implied volatity was 9.11, the open interest changed by 113 which increased total open position to 729

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1238.7, which was -77.85 lower than the previous day. The implied volatity was 9.87, the open interest changed by -32 which decreased total open position to 615

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1360.35, which was 55.65 higher than the previous day. The implied volatity was 10.61, the open interest changed by 19 which increased total open position to 647

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1307.75, which was -192.75 lower than the previous day. The implied volatity was 9.37, the open interest changed by 29 which increased total open position to 627

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1494.7, which was -132.65 lower than the previous day. The implied volatity was 5.93, the open interest changed by -18 which decreased total open position to 600

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1636, which was 23.6 higher than the previous day. The implied volatity was 8.10, the open interest changed by -45 which decreased total open position to 618

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1636.7, which was 155.4 higher than the previous day. The implied volatity was 6.72, the open interest changed by 31 which increased total open position to 663

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1485.3, which was 460.45 higher than the previous day. The implied volatity was 7.56, the open interest changed by -123 which decreased total open position to 643

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1045, which was -54.6 lower than the previous day. The implied volatity was 9.10, the open interest changed by 134 which increased total open position to 763

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1049.05, which was -112.45 lower than the previous day. The implied volatity was 9.44, the open interest changed by 109 which increased total open position to 579

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1174.3, which was -291 lower than the previous day. The implied volatity was 9.46, the open interest changed by -142 which decreased total open position to 503

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1476.8, which was 100.45 higher than the previous day. The implied volatity was 8.26, the open interest changed by -31 which decreased total open position to 646

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1384.35, which was 155.8 higher than the previous day. The implied volatity was 8.16, the open interest changed by 149 which increased total open position to 677

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1222.4, which was -56.55 lower than the previous day. The implied volatity was 9.49, the open interest changed by 28 which increased total open position to 527

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1289.95, which was 212.25 higher than the previous day. The implied volatity was 8.89, the open interest changed by 384 which increased total open position to 517

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1097, which was 64.45 higher than the previous day. The implied volatity was 9.44, the open interest changed by 6 which increased total open position to 135

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1026.25, which was 15.6 higher than the previous day. The implied volatity was 9.44, the open interest changed by 58 which increased total open position to 129

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1004, which was 42.15 higher than the previous day. The implied volatity was 10.19, the open interest changed by 20 which increased total open position to 71

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 973, which was 67.1 higher than the previous day. The implied volatity was 10.03, the open interest changed by 17 which increased total open position to 51

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 886.65, which was -21.45 lower than the previous day. The implied volatity was 10.43, the open interest changed by -1 which decreased total open position to 33

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 908.1, which was 70.35 higher than the previous day. The implied volatity was 10.02, the open interest changed by -6 which decreased total open position to 34

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 837.75, which was -175.45 lower than the previous day. The implied volatity was 10.89, the open interest changed by -1 which decreased total open position to 39

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1013.2, which was -71.8 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 44

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1085, which was 109.55 higher than the previous day. The implied volatity was 9.96, the open interest changed by 2 which increased total open position to 44

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 979.35, which was -141.65 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 43

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1121, which was -187.95 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 23

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1308.95, which was 240.55 higher than the previous day. The implied volatity was 9.69, the open interest changed by 1 which increased total open position to 24

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1068.4, which was -24.15 lower than the previous day. The implied volatity was 7.76, the open interest changed by 10 which increased total open position to 23

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1092.55, which was 112.55 higher than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 14

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 980, which was -120 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 17

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1100, which was 61.45 higher than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 18

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 998.85, which was -104.05 lower than the previous day. The implied volatity was 8.19, the open interest changed by 5 which increased total open position to 18

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1085, which was 319.85 higher than the previous day. The implied volatity was 8.04, the open interest changed by 12 which increased total open position to 12

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 765.15, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 765.15, which was 0 lower than the previous day. The implied volatity was 0.14, 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 765.15, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 765.15, which was 0 lower than the previous day. The implied volatity was 0.92, 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 765.15, which was 0 lower than the previous day. The implied volatity was 0.74, 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 765.15, 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 765.15, 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

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 765.15, which was 0 lower than the previous day. The implied volatity was 1.24, 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 765.15, which was 0 lower than the previous day. The implied volatity was 1.00, 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 765.15, which was 0 lower than the previous day. The implied volatity was 1.11, 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 765.15, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58700 PE
Delta: -0.29 Vega: 48.28 Theta: -7.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	280.2 ₹ 9,807	-18.9 -661.50	10.92	26,620 9,31,700	478 16,730	5,271 1,84,485
8 Dec	59238.55	324.8 ₹ 11,368	133.35 4667.25	11.30	20,623 7,21,805	1,206 42,210	4,829 1,69,015
5 Dec	59777.20	185.5 ₹ 6,492.5	-114.05 -3991.75	10.93	13,623 4,76,805	909 31,815	3,623 1,26,805
4 Dec	59288.70	303.85 ₹ 10,634.75	6.6 231.00	11.00	10,878 3,80,730	-698 -24,430	2,720 95,200
3 Dec	59348.25	287.95 ₹ 10,078.25	-48.65 -1702.75	11.03	16,464 5,76,240	778 27,230	3,423 1,19,805
2 Dec	59273.80	325.15 ₹ 11,380.25	26.9 941.50	11.53	7,984 2,79,440	-212 -7,420	2,658 93,030
1 Dec	59681.35	301.4 ₹ 10,549	21.25 743.75	12.62	7,665 2,68,275	190 6,650	2,871 1,00,485
28 Nov	59752.70	272 ₹ 9,520	-39.2 -1372.00	11.83	7,517 2,63,095	-218 -7,630	2,679 93,765
27 Nov	59737.30	302 ₹ 10,570	-81.55 -2854.25	12.39	9,708 3,39,780	-116 -4,060	2,898 1,01,430
26 Nov	59528.05	372.45 ₹ 13,035.75	-221.05 -7736.75	12.49	11,549 4,04,215	1,476 51,660	3,033 1,06,155
25 Nov	58820.30	579.8 ₹ 20,293	-15.8 -553.00	12.11	5,998 2,09,930	566 19,810	1,554 54,390
24 Nov	58835.35	629 ₹ 22,015	8.7 304.50	12.40	4,415 1,54,525	288 10,080	911 31,885
21 Nov	58867.70	610 ₹ 21,350	176.2 6167.00	12.43	1,076 37,660	-37 -1,295	656 22,960
20 Nov	59347.70	427.35 ₹ 14,957.25	-77.6 -2716.00	12.06	446 15,610	8 280	693 24,255
19 Nov	59216.05	502.45 ₹ 17,585.75	-111.3 -3895.50	12.45	1,259 44,065	206 7,210	681 23,835
18 Nov	58899.25	623.95 ₹ 21,838.25	15.45 540.75	12.33	437 15,295	84 2,940	464 16,240
17 Nov	58962.70	598 ₹ 20,930	-178.7 -6254.50	12.55	696 24,360	275 9,625	371 12,985
14 Nov	58517.55	761.75 ₹ 26,661.25	-75.7 -2649.50	12.38	102 3,570	3 105	96 3,360
13 Nov	58381.95	839.4 ₹ 29,379	19.05 666.75	12.55	348 12,180	-8 -280	97 3,395
12 Nov	58274.65	841.35 ₹ 29,447.25	-117.35 -4107.25	11.62	125 4,375	58 2,030	106 3,710
11 Nov	58138.15	960.4 ₹ 33,614	-42.8 -1498.00	12.65	72 2,520	10 350	47 1,645
10 Nov	57937.55	1007.35 ₹ 35,257.25	-55 -1925.00	11.72	11 385	2 70	38 1,330
7 Nov	57876.80	1062.35 ₹ 37,182.25	-100.3 -3510.50	12.37	14 490	3 105	35 1,225
6 Nov	57554.25	1162.65 ₹ 40,692.75	37.7 1319.50	11.58	3 105	-2 -70	32 1,120
4 Nov	57827.05	1142 ₹ 39,970	104.3 3650.50	12.57	13 455	2 70	35 1,225
3 Nov	58101.45	1030.5 ₹ 36,067.5	-56.3 -1970.50	13.01	18 630	1 35	32 1,120
31 Oct	57776.35	1086.8 ₹ 38,038	42.85 1499.75	-	6 210	0 0	30 1,050
30 Oct	58031.10	1057.85 ₹ 37,024.75	140.75 4926.25	12.93	4 140	1 35	31 1,085
29 Oct	58385.25	917 ₹ 32,095	-62.45 -2185.75	12.89	39 1,365	11 385	38 1,330
28 Oct	58214.10	979.45 ₹ 34,280.75	-98.3 -3440.50	12.97	2 70	0 0	27 945
27 Oct	58114.25	1077.2 ₹ 37,702	-167.55 -5864.25	13.64	3 105	0 0	26 910
24 Oct	57699.60	1252.1 ₹ 43,823.5	136.7 4784.50	13.25	15 525	2 70	26 910
23 Oct	58078.05	1103.75 ₹ 38,631.25	-262.9 -9201.50	-	0 0	0 0	0 0
21 Oct	58007.20	1103.75 ₹ 38,631.25	-262.9 -9201.50	-	0 0	17 595	0 0
20 Oct	58033.20	1103.75 ₹ 38,631.25	-262.9 -9201.50	13.11	35 1,225	18 630	25 875
17 Oct	57713.35	1366.65 ₹ 47,832.75	-44.4 -1554.00	14.00	4 140	2 70	5 175
16 Oct	57422.55	1411.05 ₹ 49,386.75	-2529.4 -88529.00	13.01	3 105	0 0	0 0
15 Oct	56799.90	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	3940.45 ₹ 1,37,915.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58700 expiring on 30DEC2025

Delta for 58700 PE is -0.29

Historical price for 58700 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 280.2, which was -18.9 lower than the previous day. The implied volatity was 10.92, the open interest changed by 478 which increased total open position to 5271

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 324.8, which was 133.35 higher than the previous day. The implied volatity was 11.30, the open interest changed by 1206 which increased total open position to 4829

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 185.5, which was -114.05 lower than the previous day. The implied volatity was 10.93, the open interest changed by 909 which increased total open position to 3623

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 303.85, which was 6.6 higher than the previous day. The implied volatity was 11.00, the open interest changed by -698 which decreased total open position to 2720

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 287.95, which was -48.65 lower than the previous day. The implied volatity was 11.03, the open interest changed by 778 which increased total open position to 3423

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 325.15, which was 26.9 higher than the previous day. The implied volatity was 11.53, the open interest changed by -212 which decreased total open position to 2658

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 301.4, which was 21.25 higher than the previous day. The implied volatity was 12.62, the open interest changed by 190 which increased total open position to 2871

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 272, which was -39.2 lower than the previous day. The implied volatity was 11.83, the open interest changed by -218 which decreased total open position to 2679

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 302, which was -81.55 lower than the previous day. The implied volatity was 12.39, the open interest changed by -116 which decreased total open position to 2898

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 372.45, which was -221.05 lower than the previous day. The implied volatity was 12.49, the open interest changed by 1476 which increased total open position to 3033

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 579.8, which was -15.8 lower than the previous day. The implied volatity was 12.11, the open interest changed by 566 which increased total open position to 1554

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 629, which was 8.7 higher than the previous day. The implied volatity was 12.40, the open interest changed by 288 which increased total open position to 911

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 610, which was 176.2 higher than the previous day. The implied volatity was 12.43, the open interest changed by -37 which decreased total open position to 656

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 427.35, which was -77.6 lower than the previous day. The implied volatity was 12.06, the open interest changed by 8 which increased total open position to 693

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 502.45, which was -111.3 lower than the previous day. The implied volatity was 12.45, the open interest changed by 206 which increased total open position to 681

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 623.95, which was 15.45 higher than the previous day. The implied volatity was 12.33, the open interest changed by 84 which increased total open position to 464

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 598, which was -178.7 lower than the previous day. The implied volatity was 12.55, the open interest changed by 275 which increased total open position to 371

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 761.75, which was -75.7 lower than the previous day. The implied volatity was 12.38, the open interest changed by 3 which increased total open position to 96

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 839.4, which was 19.05 higher than the previous day. The implied volatity was 12.55, the open interest changed by -8 which decreased total open position to 97

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 841.35, which was -117.35 lower than the previous day. The implied volatity was 11.62, the open interest changed by 58 which increased total open position to 106

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 960.4, which was -42.8 lower than the previous day. The implied volatity was 12.65, the open interest changed by 10 which increased total open position to 47

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1007.35, which was -55 lower than the previous day. The implied volatity was 11.72, the open interest changed by 2 which increased total open position to 38

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1062.35, which was -100.3 lower than the previous day. The implied volatity was 12.37, the open interest changed by 3 which increased total open position to 35

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1162.65, which was 37.7 higher than the previous day. The implied volatity was 11.58, the open interest changed by -2 which decreased total open position to 32

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1142, which was 104.3 higher than the previous day. The implied volatity was 12.57, the open interest changed by 2 which increased total open position to 35

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1030.5, which was -56.3 lower than the previous day. The implied volatity was 13.01, the open interest changed by 1 which increased total open position to 32

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1086.8, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1057.85, which was 140.75 higher than the previous day. The implied volatity was 12.93, the open interest changed by 1 which increased total open position to 31

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 917, which was -62.45 lower than the previous day. The implied volatity was 12.89, the open interest changed by 11 which increased total open position to 38

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 979.45, which was -98.3 lower than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 27

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1077.2, which was -167.55 lower than the previous day. The implied volatity was 13.64, the open interest changed by 0 which decreased total open position to 26

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1252.1, which was 136.7 higher than the previous day. The implied volatity was 13.25, the open interest changed by 2 which increased total open position to 26

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1103.75, which was -262.9 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 1103.75, which was -262.9 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1103.75, which was -262.9 lower than the previous day. The implied volatity was 13.11, the open interest changed by 18 which increased total open position to 25

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1366.65, which was -44.4 lower than the previous day. The implied volatity was 14.00, the open interest changed by 2 which increased total open position to 5

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1411.05, which was -2529.4 lower than the previous day. The implied volatity was 13.01, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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 3940.45, 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