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 59000 CE
Delta: 0.65 Vega: 52.76 Theta: -23.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	920 ₹ 32,200	-37.55 -1314.25	10.71	95,825 33,53,875	2,413 84,455	22,554 7,89,390
8 Dec	59238.55	902 ₹ 31,570	-384.85 -13469.75	10.65	36,408 12,74,280	2,902 1,01,570	20,209 7,07,315
5 Dec	59777.20	1309.9 ₹ 45,846.5	279.15 9770.25	9.20	30,913 10,81,955	-2,089 -73,115	17,315 6,06,025
4 Dec	59288.70	1018.75 ₹ 35,656.25	-84.75 -2966.25	9.68	36,501 12,77,535	224 7,840	19,657 6,87,995
3 Dec	59348.25	1132.95 ₹ 39,653.25	36.35 1272.25	10.30	83,530 29,23,550	1,801 63,035	19,548 6,84,180
2 Dec	59273.80	1100 ₹ 38,500	-190.6 -6671.00	9.54	15,122 5,29,270	-58 -2,030	17,714 6,19,990
1 Dec	59681.35	1264.95 ₹ 44,273.25	-141.75 -4961.25	7.02	9,680 3,38,800	-741 -25,935	17,794 6,22,790
28 Nov	59752.70	1418.25 ₹ 49,638.75	27.45 960.75	8.61	7,645 2,67,575	-92 -3,220	18,552 6,49,320
27 Nov	59737.30	1411.2 ₹ 49,392	145 5075.00	7.47	19,288 6,75,080	-1,959 -68,565	18,694 6,54,290
26 Nov	59528.05	1288.85 ₹ 45,109.75	438.5 15347.50	8.50	62,922 22,02,270	-1,779 -62,265	21,807 7,63,245
25 Nov	58820.30	861.95 ₹ 30,168.25	-90.05 -3151.75	9.01	63,795 22,32,825	10,468 3,66,380	23,542 8,23,970
24 Nov	58835.35	892 ₹ 31,220	-91.1 -3188.50	9.90	29,201 10,22,035	4,864 1,70,240	13,341 4,66,935
21 Nov	58867.70	971 ₹ 33,985	-292.5 -10237.50	9.24	20,370 7,12,950	1,832 64,120	8,481 2,96,835
20 Nov	59347.70	1257.45 ₹ 44,010.75	71.9 2516.50	8.37	9,372 3,28,020	-772 -27,020	6,662 2,33,170
19 Nov	59216.05	1197 ₹ 41,895	140.35 4912.25	8.60	11,909 4,16,815	648 22,680	7,438 2,60,330
18 Nov	58899.25	1038 ₹ 36,330	-62.75 -2196.25	9.48	6,303 2,20,605	109 3,815	6,799 2,37,965
17 Nov	58962.70	1110.3 ₹ 38,860.5	202.95 7103.25	9.13	11,146 3,90,110	2,704 94,640	6,747 2,36,145
14 Nov	58517.55	934.7 ₹ 32,714.5	62.65 2192.75	9.55	4,809 1,68,315	953 33,355	4,022 1,40,770
13 Nov	58381.95	869.5 ₹ 30,432.5	12.95 453.25	9.53	2,768 96,880	286 10,010	3,090 1,08,150
12 Nov	58274.65	844.45 ₹ 29,555.75	33.9 1186.50	10.11	2,419 84,665	217 7,595	2,809 98,315

11 Nov	58138.15	822 ₹ 28,770	49.95 1748.25	10.03	2,996 1,04,860	-266 -9,310	2,608 91,280
10 Nov	57937.55	760.85 ₹ 26,629.75	11 385.00	10.57	1,633 57,155	613 21,455	2,874 1,00,590
7 Nov	57876.80	775 ₹ 27,125	127.85 4474.75	10.11	2,804 98,140	638 22,330	2,267 79,345
6 Nov	57554.25	647.2 ₹ 22,652	-133.6 -4676.00	10.13	2,595 90,825	104 3,640	1,622 56,770
4 Nov	57827.05	780.2 ₹ 27,307	-149.35 -5227.25	10.30	1,584 55,440	-97 -3,395	1,359 47,565
3 Nov	58101.45	940 ₹ 32,900	106.7 3734.50	10.07	1,094 38,290	189 6,615	1,458 51,030
31 Oct	57776.35	841.25 ₹ 29,443.75	-131.25 -4593.75	-	1,027 35,945	-4 -140	1,294 45,290
30 Oct	58031.10	966.25 ₹ 33,818.75	-162.9 -5701.50	9.97	716 25,060	196 6,860	1,297 45,395
29 Oct	58385.25	1130.65 ₹ 39,572.75	123.85 4334.75	9.62	655 22,925	242 8,470	1,093 38,255
28 Oct	58214.10	1017.1 ₹ 35,598.5	42.45 1485.75	9.02	561 19,635	118 4,130	851 29,785
27 Oct	58114.25	993.55 ₹ 34,774.25	236 8260.00	9.05	651 22,785	94 3,290	753 26,355
24 Oct	57699.60	760 ₹ 26,600	-174.1 -6093.50	8.59	965 33,775	47 1,645	642 22,470
23 Oct	58078.05	895.85 ₹ 31,354.75	13.05 456.75	8.62	960 33,600	344 12,040	584 20,440
21 Oct	58007.20	845.45 ₹ 29,590.75	-99.4 -3479.00	8.21	42 1,470	-13 -455	238 8,330
20 Oct	58033.20	956.35 ₹ 33,472.25	105.15 3680.25	8.39	434 15,190	104 3,640	251 8,785
17 Oct	57713.35	859.05 ₹ 30,066.75	165.15 5780.25	8.88	332 11,620	148 5,180	148 5,180
16 Oct	57422.55	693.9 ₹ 24,286.5	0 0.00	0.40	0 0	0 0	0 0
15 Oct	56799.90	693.9 ₹ 24,286.5	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	693.9 ₹ 24,286.5	0 0.00	1.17	0 0	0 0	0 0
13 Oct	56625.00	693.9 ₹ 24,286.5	0 0.00	1.01	0 0	0 0	0 0
10 Oct	56609.75	693.9 ₹ 24,286.5	0 0.00	0.97	0 0	0 0	0 0
9 Oct	56192.05	693.9 ₹ 24,286.5	0 0.00	1.37	0 0	0 0	0 0
8 Oct	56018.25	693.9 ₹ 24,286.5	0 0.00	1.44	0 0	0 0	0 0
7 Oct	56239.35	693.9 ₹ 24,286.5	0 0.00	1.26	0 0	0 0	0 0
6 Oct	56104.85	693.9 ₹ 24,286.5	0 0.00	1.34	0 0	0 0	0 0
3 Oct	55589.25	693.9 ₹ 24,286.5	0 0.00	1.62	0 0	0 0	0 0

For Nifty Bank - strike price 59000 expiring on 30DEC2025

Delta for 59000 CE is 0.65

Historical price for 59000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 920, which was -37.55 lower than the previous day. The implied volatity was 10.71, the open interest changed by 2413 which increased total open position to 22554

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 902, which was -384.85 lower than the previous day. The implied volatity was 10.65, the open interest changed by 2902 which increased total open position to 20209

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1309.9, which was 279.15 higher than the previous day. The implied volatity was 9.20, the open interest changed by -2089 which decreased total open position to 17315

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1018.75, which was -84.75 lower than the previous day. The implied volatity was 9.68, the open interest changed by 224 which increased total open position to 19657

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1132.95, which was 36.35 higher than the previous day. The implied volatity was 10.30, the open interest changed by 1801 which increased total open position to 19548

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1100, which was -190.6 lower than the previous day. The implied volatity was 9.54, the open interest changed by -58 which decreased total open position to 17714

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1264.95, which was -141.75 lower than the previous day. The implied volatity was 7.02, the open interest changed by -741 which decreased total open position to 17794

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1418.25, which was 27.45 higher than the previous day. The implied volatity was 8.61, the open interest changed by -92 which decreased total open position to 18552

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1411.2, which was 145 higher than the previous day. The implied volatity was 7.47, the open interest changed by -1959 which decreased total open position to 18694

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1288.85, which was 438.5 higher than the previous day. The implied volatity was 8.50, the open interest changed by -1779 which decreased total open position to 21807

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 861.95, which was -90.05 lower than the previous day. The implied volatity was 9.01, the open interest changed by 10468 which increased total open position to 23542

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 892, which was -91.1 lower than the previous day. The implied volatity was 9.90, the open interest changed by 4864 which increased total open position to 13341

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 971, which was -292.5 lower than the previous day. The implied volatity was 9.24, the open interest changed by 1832 which increased total open position to 8481

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1257.45, which was 71.9 higher than the previous day. The implied volatity was 8.37, the open interest changed by -772 which decreased total open position to 6662

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1197, which was 140.35 higher than the previous day. The implied volatity was 8.60, the open interest changed by 648 which increased total open position to 7438

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1038, which was -62.75 lower than the previous day. The implied volatity was 9.48, the open interest changed by 109 which increased total open position to 6799

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1110.3, which was 202.95 higher than the previous day. The implied volatity was 9.13, the open interest changed by 2704 which increased total open position to 6747

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 934.7, which was 62.65 higher than the previous day. The implied volatity was 9.55, the open interest changed by 953 which increased total open position to 4022

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 869.5, which was 12.95 higher than the previous day. The implied volatity was 9.53, the open interest changed by 286 which increased total open position to 3090

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 844.45, which was 33.9 higher than the previous day. The implied volatity was 10.11, the open interest changed by 217 which increased total open position to 2809

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 822, which was 49.95 higher than the previous day. The implied volatity was 10.03, the open interest changed by -266 which decreased total open position to 2608

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 760.85, which was 11 higher than the previous day. The implied volatity was 10.57, the open interest changed by 613 which increased total open position to 2874

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 775, which was 127.85 higher than the previous day. The implied volatity was 10.11, the open interest changed by 638 which increased total open position to 2267

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 647.2, which was -133.6 lower than the previous day. The implied volatity was 10.13, the open interest changed by 104 which increased total open position to 1622

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 780.2, which was -149.35 lower than the previous day. The implied volatity was 10.30, the open interest changed by -97 which decreased total open position to 1359

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 940, which was 106.7 higher than the previous day. The implied volatity was 10.07, the open interest changed by 189 which increased total open position to 1458

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 841.25, which was -131.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1294

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 966.25, which was -162.9 lower than the previous day. The implied volatity was 9.97, the open interest changed by 196 which increased total open position to 1297

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1130.65, which was 123.85 higher than the previous day. The implied volatity was 9.62, the open interest changed by 242 which increased total open position to 1093

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1017.1, which was 42.45 higher than the previous day. The implied volatity was 9.02, the open interest changed by 118 which increased total open position to 851

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 993.55, which was 236 higher than the previous day. The implied volatity was 9.05, the open interest changed by 94 which increased total open position to 753

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 760, which was -174.1 lower than the previous day. The implied volatity was 8.59, the open interest changed by 47 which increased total open position to 642

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 895.85, which was 13.05 higher than the previous day. The implied volatity was 8.62, the open interest changed by 344 which increased total open position to 584

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 845.45, which was -99.4 lower than the previous day. The implied volatity was 8.21, the open interest changed by -13 which decreased total open position to 238

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 956.35, which was 105.15 higher than the previous day. The implied volatity was 8.39, the open interest changed by 104 which increased total open position to 251

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 859.05, which was 165.15 higher than the previous day. The implied volatity was 8.88, the open interest changed by 148 which increased total open position to 148

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 693.9, which was 0 lower than the previous day. The implied volatity was 0.40, 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 693.9, 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 693.9, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 693.9, which was 0 lower than the previous day. The implied volatity was 1.01, 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 693.9, which was 0 lower than the previous day. The implied volatity was 0.97, 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 693.9, which was 0 lower than the previous day. The implied volatity was 1.37, 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 693.9, which was 0 lower than the previous day. The implied volatity was 1.44, 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 693.9, which was 0 lower than the previous day. The implied volatity was 1.26, 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 693.9, which was 0 lower than the previous day. The implied volatity was 1.34, 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 693.9, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 59000 PE
Delta: -0.35 Vega: 52.81 Theta: -7.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	371.9 ₹ 13,016.5	-15.5 -542.50	10.79	1,69,973 59,49,055	2,859 1,00,065	37,628 13,16,980
8 Dec	59238.55	415 ₹ 14,525	165.05 5776.75	11.05	1,13,681 39,78,835	-3,548 -1,24,180	34,888 12,21,080
5 Dec	59777.20	239 ₹ 8,365	-144.85 -5069.75	10.64	1,15,368 40,37,880	5,151 1,80,285	38,468 13,46,380
4 Dec	59288.70	387.3 ₹ 13,555.5	4.2 147.00	10.84	87,993 30,79,755	-2,388 -83,580	33,590 11,75,650
3 Dec	59348.25	372.8 ₹ 13,048	-53.3 -1865.50	10.95	1,65,057 57,76,995	2,544 89,040	36,360 12,72,600
2 Dec	59273.80	412 ₹ 14,420	37.05 1296.75	11.43	74,138 25,94,830	-1,290 -45,150	33,928 11,87,480
1 Dec	59681.35	376.65 ₹ 13,182.75	26.05 911.75	12.54	77,654 27,17,890	-1,784 -62,440	35,301 12,35,535
28 Nov	59752.70	342 ₹ 11,970	-40.9 -1431.50	11.72	48,239 16,88,365	3,778 1,32,230	37,230 13,03,050
27 Nov	59737.30	373.65 ₹ 13,077.75	-94.7 -3314.50	12.31	65,402 22,89,070	814 28,490	33,707 11,79,745
26 Nov	59528.05	456 ₹ 15,960	-262.05 -9171.75	12.40	1,08,579 38,00,265	11,557 4,04,495	34,121 11,94,235
25 Nov	58820.30	700 ₹ 24,500	-6.55 -229.25	12.07	71,266 24,94,310	6,066 2,12,310	22,692 7,94,220
24 Nov	58835.35	742.25 ₹ 25,978.75	6.2 217.00	12.11	42,012 14,70,420	5,086 1,78,010	16,709 5,84,815
21 Nov	58867.70	731.35 ₹ 25,597.25	203.8 7133.00	12.45	29,015 10,15,525	313 10,955	11,640 4,07,400
20 Nov	59347.70	518.05 ₹ 18,131.75	-91.3 -3195.50	11.94	15,237 5,33,295	2,361 82,635	11,345 3,97,075
19 Nov	59216.05	596.35 ₹ 20,872.25	-130.75 -4576.25	12.34	14,944 5,23,040	2,984 1,04,440	8,984 3,14,440
18 Nov	58899.25	730 ₹ 25,550	4.1 143.50	12.16	9,331 3,26,585	1,233 43,155	6,020 2,10,700
17 Nov	58962.70	712 ₹ 24,920	-200.7 -7024.50	12.55	9,563 3,34,705	2,269 79,415	4,735 1,65,725
14 Nov	58517.55	895.25 ₹ 31,333.75	-80.95 -2833.25	12.41	3,073 1,07,555	1,034 36,190	2,462 86,170
13 Nov	58381.95	976.55 ₹ 34,179.25	-2.6 -91.00	12.54	2,125 74,375	246 8,610	1,433 50,155
12 Nov	58274.65	993 ₹ 34,755	-96.6 -3381.00	11.70	1,095 38,325	226 7,910	1,188 41,580
11 Nov	58138.15	1084.5 ₹ 37,957.5	-72.25 -2528.75	12.38	681 23,835	31 1,085	956 33,460
10 Nov	57937.55	1166.4 ₹ 40,824	-50.25 -1758.75	11.74	534 18,690	60 2,100	930 32,550
7 Nov	57876.80	1197.55 ₹ 41,914.25	-192.75 -6746.25	12.14	585 20,475	76 2,660	869 30,415
6 Nov	57554.25	1388.35 ₹ 48,592.25	88.95 3113.25	12.23	437 15,295	-99 -3,465	795 27,825
4 Nov	57827.05	1308.6 ₹ 45,801	118.35 4142.25	12.68	401 14,035	43 1,505	892 31,220
3 Nov	58101.45	1166 ₹ 40,810	-117.3 -4105.50	12.92	499 17,465	-16 -560	850 29,750
31 Oct	57776.35	1290.15 ₹ 45,155.25	99.6 3486.00	-	685 23,975	67 2,345	862 30,170
30 Oct	58031.10	1191.35 ₹ 41,697.25	138.55 4849.25	12.82	350 12,250	28 980	795 27,825
29 Oct	58385.25	1042.95 ₹ 36,503.25	-127.5 -4462.50	12.85	729 25,515	260 9,100	767 26,845
28 Oct	58214.10	1147 ₹ 40,145	-35.55 -1244.25	13.31	556 19,460	-14 -490	507 17,745
27 Oct	58114.25	1161.3 ₹ 40,645.5	-248 -8680.00	13.08	317 11,095	-22 -770	521 18,235
24 Oct	57699.60	1399.75 ₹ 48,991.25	153.9 5386.50	13.20	383 13,405	1 35	542 18,970
23 Oct	58078.05	1299.75 ₹ 45,491.25	-25.15 -880.25	13.37	913 31,955	350 12,250	532 18,620
21 Oct	58007.20	1340 ₹ 46,900	80.05 2801.75	13.32	82 2,870	-14 -490	186 6,510
20 Oct	58033.20	1241.05 ₹ 43,436.75	-254.7 -8914.50	13.10	323 11,305	93 3,255	200 7,000
17 Oct	57713.35	1490 ₹ 52,150	-110.8 -3878.00	13.75	250 8,750	45 1,575	106 3,710
16 Oct	57422.55	1598 ₹ 55,930	-257.5 -9012.50	13.20	95 3,325	52 1,820	60 2,100
15 Oct	56799.90	1855.5 ₹ 64,942.5	-205.8 -7203.00	-	8 280	3 105	7 245
14 Oct	56496.45	2061.3 ₹ 72,145.5	82.3 2880.50	12.59	2 70	0 0	2 70
13 Oct	56625.00	1979 ₹ 69,265	-2185.65 -76497.75	12.76	2 70	0 0	0 0
10 Oct	56609.75	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4164.65 ₹ 1,45,762.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59000 expiring on 30DEC2025

Delta for 59000 PE is -0.35

Historical price for 59000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 371.9, which was -15.5 lower than the previous day. The implied volatity was 10.79, the open interest changed by 2859 which increased total open position to 37628

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 415, which was 165.05 higher than the previous day. The implied volatity was 11.05, the open interest changed by -3548 which decreased total open position to 34888

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 239, which was -144.85 lower than the previous day. The implied volatity was 10.64, the open interest changed by 5151 which increased total open position to 38468

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 387.3, which was 4.2 higher than the previous day. The implied volatity was 10.84, the open interest changed by -2388 which decreased total open position to 33590

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 372.8, which was -53.3 lower than the previous day. The implied volatity was 10.95, the open interest changed by 2544 which increased total open position to 36360

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 412, which was 37.05 higher than the previous day. The implied volatity was 11.43, the open interest changed by -1290 which decreased total open position to 33928

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 376.65, which was 26.05 higher than the previous day. The implied volatity was 12.54, the open interest changed by -1784 which decreased total open position to 35301

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 342, which was -40.9 lower than the previous day. The implied volatity was 11.72, the open interest changed by 3778 which increased total open position to 37230

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 373.65, which was -94.7 lower than the previous day. The implied volatity was 12.31, the open interest changed by 814 which increased total open position to 33707

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 456, which was -262.05 lower than the previous day. The implied volatity was 12.40, the open interest changed by 11557 which increased total open position to 34121

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 700, which was -6.55 lower than the previous day. The implied volatity was 12.07, the open interest changed by 6066 which increased total open position to 22692

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 742.25, which was 6.2 higher than the previous day. The implied volatity was 12.11, the open interest changed by 5086 which increased total open position to 16709

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 731.35, which was 203.8 higher than the previous day. The implied volatity was 12.45, the open interest changed by 313 which increased total open position to 11640

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 518.05, which was -91.3 lower than the previous day. The implied volatity was 11.94, the open interest changed by 2361 which increased total open position to 11345

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 596.35, which was -130.75 lower than the previous day. The implied volatity was 12.34, the open interest changed by 2984 which increased total open position to 8984

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 730, which was 4.1 higher than the previous day. The implied volatity was 12.16, the open interest changed by 1233 which increased total open position to 6020

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 712, which was -200.7 lower than the previous day. The implied volatity was 12.55, the open interest changed by 2269 which increased total open position to 4735

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 895.25, which was -80.95 lower than the previous day. The implied volatity was 12.41, the open interest changed by 1034 which increased total open position to 2462

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 976.55, which was -2.6 lower than the previous day. The implied volatity was 12.54, the open interest changed by 246 which increased total open position to 1433

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 993, which was -96.6 lower than the previous day. The implied volatity was 11.70, the open interest changed by 226 which increased total open position to 1188

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1084.5, which was -72.25 lower than the previous day. The implied volatity was 12.38, the open interest changed by 31 which increased total open position to 956

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1166.4, which was -50.25 lower than the previous day. The implied volatity was 11.74, the open interest changed by 60 which increased total open position to 930

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1197.55, which was -192.75 lower than the previous day. The implied volatity was 12.14, the open interest changed by 76 which increased total open position to 869

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1388.35, which was 88.95 higher than the previous day. The implied volatity was 12.23, the open interest changed by -99 which decreased total open position to 795

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1308.6, which was 118.35 higher than the previous day. The implied volatity was 12.68, the open interest changed by 43 which increased total open position to 892

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1166, which was -117.3 lower than the previous day. The implied volatity was 12.92, the open interest changed by -16 which decreased total open position to 850

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1290.15, which was 99.6 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 862

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1191.35, which was 138.55 higher than the previous day. The implied volatity was 12.82, the open interest changed by 28 which increased total open position to 795

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1042.95, which was -127.5 lower than the previous day. The implied volatity was 12.85, the open interest changed by 260 which increased total open position to 767

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1147, which was -35.55 lower than the previous day. The implied volatity was 13.31, the open interest changed by -14 which decreased total open position to 507

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1161.3, which was -248 lower than the previous day. The implied volatity was 13.08, the open interest changed by -22 which decreased total open position to 521

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1399.75, which was 153.9 higher than the previous day. The implied volatity was 13.20, the open interest changed by 1 which increased total open position to 542

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1299.75, which was -25.15 lower than the previous day. The implied volatity was 13.37, the open interest changed by 350 which increased total open position to 532

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1340, which was 80.05 higher than the previous day. The implied volatity was 13.32, the open interest changed by -14 which decreased total open position to 186

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1241.05, which was -254.7 lower than the previous day. The implied volatity was 13.10, the open interest changed by 93 which increased total open position to 200

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1490, which was -110.8 lower than the previous day. The implied volatity was 13.75, the open interest changed by 45 which increased total open position to 106

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1598, which was -257.5 lower than the previous day. The implied volatity was 13.20, the open interest changed by 52 which increased total open position to 60

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1855.5, which was -205.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2061.3, which was 82.3 higher than the previous day. The implied volatity was 12.59, the open interest changed by 0 which decreased total open position to 2

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1979, which was -2185.65 lower than the previous day. The implied volatity was 12.76, 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 4164.65, 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 4164.65, 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 4164.65, 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 4164.65, 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 4164.65, 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 4164.65, 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