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 58800 CE
Delta: 0.69 Vega: 50.01 Theta: -23.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1063 ₹ 37,205	-27.75 -971.25	10.94	7,586 2,65,510	3 105	1,199 41,965
8 Dec	59238.55	1040.15 ₹ 36,405.25	-410.05 -14351.75	10.83	2,417 84,595	-591 -20,685	1,188 41,580
5 Dec	59777.20	1475.1 ₹ 51,628.5	303.15 10610.25	9.34	3,384 1,18,440	720 25,200	1,783 62,405
4 Dec	59288.70	1165 ₹ 40,775	-79.75 -2791.25	9.84	2,652 92,820	91 3,185	1,071 37,485
3 Dec	59348.25	1279 ₹ 44,765	47.65 1667.75	10.82	5,164 1,80,740	-216 -7,560	981 34,335
2 Dec	59273.80	1238 ₹ 43,330	-186 -6510.00	9.45	720 25,200	-47 -1,645	1,203 42,105
1 Dec	59681.35	1415 ₹ 49,525	-157.75 -5521.25	6.47	1,756 61,460	-551 -19,285	1,254 43,890
28 Nov	59752.70	1577.8 ₹ 55,223	20.9 731.50	8.71	689 24,115	-229 -8,015	1,758 61,530
27 Nov	59737.30	1563.25 ₹ 54,713.75	152.15 5325.25	7.18	3,764 1,31,740	482 16,870	1,981 69,335
26 Nov	59528.05	1437.95 ₹ 50,328.25	472.3 16530.50	8.41	9,339 3,26,865	-572 -20,020	1,508 52,780
25 Nov	58820.30	985 ₹ 34,475	-62.05 -2171.75	9.13	11,086 3,88,010	1,375 48,125	2,084 72,940
24 Nov	58835.35	1013.2 ₹ 35,462	-91.45 -3200.75	9.83	1,799 62,965	193 6,755	653 22,855
21 Nov	58867.70	1088.3 ₹ 38,090.5	-305.8 -10703.00	9.15	1,345 47,075	138 4,830	455 15,925
20 Nov	59347.70	1409.8 ₹ 49,343	103.35 3617.25	8.47	303 10,605	-27 -945	317 11,095
19 Nov	59216.05	1319.8 ₹ 46,193	154.25 5398.75	8.32	1,438 50,330	70 2,450	346 12,110
18 Nov	58899.25	1153.8 ₹ 40,383	-63.2 -2212.00	9.43	419 14,665	44 1,540	273 9,555
17 Nov	58962.70	1241 ₹ 43,435	218.1 7633.50	9.15	629 22,015	86 3,010	225 7,875
14 Nov	58517.55	1038.65 ₹ 36,352.75	56.85 1989.75	9.45	233 8,155	20 700	137 4,795
13 Nov	58381.95	973.2 ₹ 34,062	22.3 780.50	9.49	290 10,150	-8 -280	116 4,060
12 Nov	58274.65	943.2 ₹ 33,012	23.3 815.50	10.09	188 6,580	54 1,890	90 3,150
11 Nov	58138.15	919.9 ₹ 32,196.5	62.75 2196.25	10.02	17 595	-1 -35	38 1,330
10 Nov	57937.55	858.25 ₹ 30,038.75	-5.75 -201.25	10.66	92 3,220	18 630	39 1,365
7 Nov	57876.80	864 ₹ 30,240	129.55 4534.25	10.08	184 6,440	-65 -2,275	22 770
6 Nov	57554.25	727.6 ₹ 25,466	-149.1 -5218.50	10.12	76 2,660	57 1,995	87 3,045
4 Nov	57827.05	875.8 ₹ 30,653	-168.65 -5902.75	10.29	30 1,050	0 0	24 840
3 Nov	58101.45	1043.25 ₹ 36,513.75	109.65 3837.75	10.09	34 1,190	2 70	13 455
31 Oct	57776.35	931.3 ₹ 32,595.5	-146.55 -5129.25	-	15 525	-1 -35	3 105

30 Oct	58031.10	1077.85 ₹ 37,724.75	-164.4 -5754.00	10.07	2 70	-1 -35	4 140
29 Oct	58385.25	1266.4 ₹ 44,324	231.25 8093.75	9.79	3 105	-1 -35	5 175
28 Oct	58214.10	1035.15 ₹ 36,230.25	-10.2 -357.00	8.04	25 875	1 35	6 210
27 Oct	58114.25	1045.35 ₹ 36,587.25	233.4 8169.00	8.45	2 70	0 0	4 140
24 Oct	57699.60	811.95 ₹ 28,418.25	-212.6 -7441.00	8.17	3 105	1 35	3 105
23 Oct	58078.05	1024.55 ₹ 35,859.25	283 9905.00	8.89	7 245	3 105	3 105
21 Oct	58007.20	741.55 ₹ 25,954.25	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	741.55 ₹ 25,954.25	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	741.55 ₹ 25,954.25	0 0.00	-	0 0	0 0	0 0
16 Oct	57422.55	741.55 ₹ 25,954.25	0 0.00	0.20	0 0	0 0	0 0
15 Oct	56799.90	741.55 ₹ 25,954.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	741.55 ₹ 25,954.25	0 0.00	0.99	0 0	0 0	0 0
13 Oct	56625.00	741.55 ₹ 25,954.25	0 0.00	0.84	0 0	0 0	0 0
10 Oct	56609.75	741.55 ₹ 25,954.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	741.55 ₹ 25,954.25	0 0.00	1.19	0 0	0 0	0 0
8 Oct	56018.25	741.55 ₹ 25,954.25	0 0.00	1.35	0 0	0 0	0 0
7 Oct	56239.35	741.55 ₹ 25,954.25	0 0.00	1.09	0 0	0 0	0 0
6 Oct	56104.85	741.55 ₹ 25,954.25	0 0.00	1.18	0 0	0 0	0 0
3 Oct	55589.25	741.55 ₹ 25,954.25	0 0.00	1.47	0 0	0 0	0 0

For Nifty Bank - strike price 58800 expiring on 30DEC2025

Delta for 58800 CE is 0.69

Historical price for 58800 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1063, which was -27.75 lower than the previous day. The implied volatity was 10.94, the open interest changed by 3 which increased total open position to 1199

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1040.15, which was -410.05 lower than the previous day. The implied volatity was 10.83, the open interest changed by -591 which decreased total open position to 1188

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1475.1, which was 303.15 higher than the previous day. The implied volatity was 9.34, the open interest changed by 720 which increased total open position to 1783

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1165, which was -79.75 lower than the previous day. The implied volatity was 9.84, the open interest changed by 91 which increased total open position to 1071

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1279, which was 47.65 higher than the previous day. The implied volatity was 10.82, the open interest changed by -216 which decreased total open position to 981

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1238, which was -186 lower than the previous day. The implied volatity was 9.45, the open interest changed by -47 which decreased total open position to 1203

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1415, which was -157.75 lower than the previous day. The implied volatity was 6.47, the open interest changed by -551 which decreased total open position to 1254

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1577.8, which was 20.9 higher than the previous day. The implied volatity was 8.71, the open interest changed by -229 which decreased total open position to 1758

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1563.25, which was 152.15 higher than the previous day. The implied volatity was 7.18, the open interest changed by 482 which increased total open position to 1981

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1437.95, which was 472.3 higher than the previous day. The implied volatity was 8.41, the open interest changed by -572 which decreased total open position to 1508

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 985, which was -62.05 lower than the previous day. The implied volatity was 9.13, the open interest changed by 1375 which increased total open position to 2084

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1013.2, which was -91.45 lower than the previous day. The implied volatity was 9.83, the open interest changed by 193 which increased total open position to 653

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1088.3, which was -305.8 lower than the previous day. The implied volatity was 9.15, the open interest changed by 138 which increased total open position to 455

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1409.8, which was 103.35 higher than the previous day. The implied volatity was 8.47, the open interest changed by -27 which decreased total open position to 317

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1319.8, which was 154.25 higher than the previous day. The implied volatity was 8.32, the open interest changed by 70 which increased total open position to 346

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1153.8, which was -63.2 lower than the previous day. The implied volatity was 9.43, the open interest changed by 44 which increased total open position to 273

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1241, which was 218.1 higher than the previous day. The implied volatity was 9.15, the open interest changed by 86 which increased total open position to 225

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1038.65, which was 56.85 higher than the previous day. The implied volatity was 9.45, the open interest changed by 20 which increased total open position to 137

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 973.2, which was 22.3 higher than the previous day. The implied volatity was 9.49, the open interest changed by -8 which decreased total open position to 116

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 943.2, which was 23.3 higher than the previous day. The implied volatity was 10.09, the open interest changed by 54 which increased total open position to 90

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 919.9, which was 62.75 higher than the previous day. The implied volatity was 10.02, the open interest changed by -1 which decreased total open position to 38

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 858.25, which was -5.75 lower than the previous day. The implied volatity was 10.66, the open interest changed by 18 which increased total open position to 39

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 864, which was 129.55 higher than the previous day. The implied volatity was 10.08, the open interest changed by -65 which decreased total open position to 22

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 727.6, which was -149.1 lower than the previous day. The implied volatity was 10.12, the open interest changed by 57 which increased total open position to 87

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 875.8, which was -168.65 lower than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 24

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1043.25, which was 109.65 higher than the previous day. The implied volatity was 10.09, the open interest changed by 2 which increased total open position to 13

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 931.3, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1077.85, which was -164.4 lower than the previous day. The implied volatity was 10.07, the open interest changed by -1 which decreased total open position to 4

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1266.4, which was 231.25 higher than the previous day. The implied volatity was 9.79, the open interest changed by -1 which decreased total open position to 5

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1035.15, which was -10.2 lower than the previous day. The implied volatity was 8.04, the open interest changed by 1 which increased total open position to 6

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1045.35, which was 233.4 higher than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 4

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 811.95, which was -212.6 lower than the previous day. The implied volatity was 8.17, the open interest changed by 1 which increased total open position to 3

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1024.55, which was 283 higher than the previous day. The implied volatity was 8.89, the open interest changed by 3 which increased total open position to 3

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 741.55, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 741.55, 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 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 741.55, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 741.55, which was 0 lower than the previous day. The implied volatity was 0.20, 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 741.55, 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 741.55, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 741.55, which was 0 lower than the previous day. The implied volatity was 0.84, 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 741.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 741.55, which was 0 lower than the previous day. The implied volatity was 1.19, 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 741.55, which was 0 lower than the previous day. The implied volatity was 1.35, 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 741.55, which was 0 lower than the previous day. The implied volatity was 1.09, 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 741.55, which was 0 lower than the previous day. The implied volatity was 1.18, 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 741.55, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 58800 PE
Delta: -0.31 Vega: 49.98 Theta: -7.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	309.4 ₹ 10,829	-24.75 -866.25	10.88	35,901 12,56,535	1,472 51,520	6,018 2,10,630
8 Dec	59238.55	351.95 ₹ 12,318.25	142.55 4989.25	11.20	20,656 7,22,960	29 1,015	4,579 1,60,265
5 Dec	59777.20	202.1 ₹ 7,073.5	-124.05 -4341.75	10.84	17,148 6,00,180	368 12,880	4,616 1,61,560
4 Dec	59288.70	337 ₹ 11,795	10.35 362.25	11.10	12,657 4,42,995	-580 -20,300	4,251 1,48,785
3 Dec	59348.25	317.55 ₹ 11,114.25	-47 -1645.00	11.06	28,530 9,98,550	300 10,500	4,833 1,69,155
2 Dec	59273.80	353.5 ₹ 12,372.5	30.15 1055.25	11.52	10,082 3,52,870	-79 -2,765	4,571 1,59,985
1 Dec	59681.35	324.6 ₹ 11,361	22.65 792.75	12.60	9,789 3,42,615	-108 -3,780	4,650 1,62,750
28 Nov	59752.70	293.5 ₹ 10,272.5	-40.6 -1421.00	11.78	9,954 3,48,390	27 945	4,761 1,66,635
27 Nov	59737.30	324.5 ₹ 11,357.5	-87.35 -3057.25	12.35	9,785 3,42,475	-62 -2,170	4,729 1,65,515
26 Nov	59528.05	398 ₹ 13,930	-237.5 -8312.50	12.45	22,378 7,83,230	1,756 61,460	4,810 1,68,350
25 Nov	58820.30	618.1 ₹ 21,633.5	-29.4 -1029.00	12.10	15,551 5,44,285	1,736 60,760	3,038 1,06,330
24 Nov	58835.35	642.5 ₹ 22,487.5	-18.85 -659.75	11.92	4,297 1,50,395	298 10,430	1,348 47,180
21 Nov	58867.70	659.6 ₹ 23,086	196.1 6863.50	12.59	3,204 1,12,140	-91 -3,185	1,051 36,785
20 Nov	59347.70	461.2 ₹ 16,142	-78.45 -2745.75	12.06	877 30,695	-233 -8,155	1,140 39,900
19 Nov	59216.05	535 ₹ 18,725	-118.1 -4133.50	12.46	2,784 97,440	560 19,600	1,335 46,725
18 Nov	58899.25	662.6 ₹ 23,191	13.65 477.75	12.34	782 27,370	121 4,235	746 26,110
17 Nov	58962.70	639 ₹ 22,365	-181.8 -6363.00	12.61	1,143 40,005	476 16,660	624 21,840
14 Nov	58517.55	818.2 ₹ 28,637	-63.4 -2219.00	12.56	195 6,825	88 3,080	152 5,320
13 Nov	58381.95	890 ₹ 31,150	-1.2 -42.00	12.62	208 7,280	-7 -245	63 2,205
12 Nov	58274.65	896 ₹ 31,360	-133.5 -4672.50	11.71	86 3,010	59 2,065	71 2,485
11 Nov	58138.15	1029.5 ₹ 36,032.5	1.25 43.75	12.91	6 210	-2 -70	11 385
10 Nov	57937.55	1028.25 ₹ 35,988.75	-89.85 -3144.75	11.37	4 140	0 0	17 595
7 Nov	57876.80	1118.1 ₹ 39,133.5	-114.25 -3998.75	12.43	1 35	0 0	17 595
6 Nov	57554.25	1232.35 ₹ 43,132.25	59.5 2082.50	11.75	1 35	0 0	17 595
4 Nov	57827.05	1171.85 ₹ 41,014.75	109.5 3832.50	12.34	2 70	0 0	15 525
3 Nov	58101.45	1062.35 ₹ 37,182.25	-108.25 -3788.75	12.85	6 210	0 0	17 595
31 Oct	57776.35	1170.6 ₹ 40,971	97.25 3403.75	-	3 105	2 70	17 595
30 Oct	58031.10	1073.35 ₹ 37,567.25	102.15 3575.25	12.60	2 70	0 0	13 455
29 Oct	58385.25	971.2 ₹ 33,992	-106.35 -3722.25	13.02	1 35	0 0	12 420
28 Oct	58214.10	1077.55 ₹ 37,714.25	-53.85 -1884.75	13.54	1 35	0 0	11 385
27 Oct	58114.25	1131.4 ₹ 39,599	-209.7 -7339.50	13.74	1 35	0 0	10 350
24 Oct	57699.60	1341.1 ₹ 46,938.5	125.85 4404.75	13.65	1 35	0 0	9 315
23 Oct	58078.05	1215.25 ₹ 42,533.75	-182.55 -6389.25	-	0 0	0 0	0 0
21 Oct	58007.20	1215.25 ₹ 42,533.75	-182.55 -6389.25	-	0 0	5 175	0 0
20 Oct	58033.20	1215.25 ₹ 42,533.75	-182.55 -6389.25	13.77	5 175	0 0	4 140
17 Oct	57713.35	1397.8 ₹ 48,923	-67.45 -2360.75	13.83	1 35	0 0	3 105
16 Oct	57422.55	1465.25 ₹ 51,283.75	-2550.1 -89253.50	13.10	3 105	0 0	0 0
15 Oct	56799.90	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4015.35 ₹ 1,40,537.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58800 expiring on 30DEC2025

Delta for 58800 PE is -0.31

Historical price for 58800 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 309.4, which was -24.75 lower than the previous day. The implied volatity was 10.88, the open interest changed by 1472 which increased total open position to 6018

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 351.95, which was 142.55 higher than the previous day. The implied volatity was 11.20, the open interest changed by 29 which increased total open position to 4579

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 202.1, which was -124.05 lower than the previous day. The implied volatity was 10.84, the open interest changed by 368 which increased total open position to 4616

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 337, which was 10.35 higher than the previous day. The implied volatity was 11.10, the open interest changed by -580 which decreased total open position to 4251

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 317.55, which was -47 lower than the previous day. The implied volatity was 11.06, the open interest changed by 300 which increased total open position to 4833

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 353.5, which was 30.15 higher than the previous day. The implied volatity was 11.52, the open interest changed by -79 which decreased total open position to 4571

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 324.6, which was 22.65 higher than the previous day. The implied volatity was 12.60, the open interest changed by -108 which decreased total open position to 4650

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 293.5, which was -40.6 lower than the previous day. The implied volatity was 11.78, the open interest changed by 27 which increased total open position to 4761

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 324.5, which was -87.35 lower than the previous day. The implied volatity was 12.35, the open interest changed by -62 which decreased total open position to 4729

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 398, which was -237.5 lower than the previous day. The implied volatity was 12.45, the open interest changed by 1756 which increased total open position to 4810

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 618.1, which was -29.4 lower than the previous day. The implied volatity was 12.10, the open interest changed by 1736 which increased total open position to 3038

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 642.5, which was -18.85 lower than the previous day. The implied volatity was 11.92, the open interest changed by 298 which increased total open position to 1348

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 659.6, which was 196.1 higher than the previous day. The implied volatity was 12.59, the open interest changed by -91 which decreased total open position to 1051

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 461.2, which was -78.45 lower than the previous day. The implied volatity was 12.06, the open interest changed by -233 which decreased total open position to 1140

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 535, which was -118.1 lower than the previous day. The implied volatity was 12.46, the open interest changed by 560 which increased total open position to 1335

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 662.6, which was 13.65 higher than the previous day. The implied volatity was 12.34, the open interest changed by 121 which increased total open position to 746

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 639, which was -181.8 lower than the previous day. The implied volatity was 12.61, the open interest changed by 476 which increased total open position to 624

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 818.2, which was -63.4 lower than the previous day. The implied volatity was 12.56, the open interest changed by 88 which increased total open position to 152

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 890, which was -1.2 lower than the previous day. The implied volatity was 12.62, the open interest changed by -7 which decreased total open position to 63

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 896, which was -133.5 lower than the previous day. The implied volatity was 11.71, the open interest changed by 59 which increased total open position to 71

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1029.5, which was 1.25 higher than the previous day. The implied volatity was 12.91, the open interest changed by -2 which decreased total open position to 11

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1028.25, which was -89.85 lower than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 17

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1118.1, which was -114.25 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 17

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1232.35, which was 59.5 higher than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 17

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1171.85, which was 109.5 higher than the previous day. The implied volatity was 12.34, the open interest changed by 0 which decreased total open position to 15

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1062.35, which was -108.25 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 17

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1170.6, 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 17

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1073.35, which was 102.15 higher than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 13

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 971.2, which was -106.35 lower than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 12

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1077.55, which was -53.85 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 11

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1131.4, which was -209.7 lower than the previous day. The implied volatity was 13.74, the open interest changed by 0 which decreased total open position to 10

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1341.1, which was 125.85 higher than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1215.25, which was -182.55 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 1215.25, which was -182.55 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 1215.25, which was -182.55 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 4

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1397.8, which was -67.45 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 3

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1465.25, which was -2550.1 lower than the previous day. The implied volatity was 13.10, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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 4015.35, 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