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 59100 CE
Delta: 0.62 Vega: 54.02 Theta: -23.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	863.15 ₹ 30,210.25	-33.75 -1181.25	10.81	41,332 14,46,620	1,350 47,250	3,305 1,15,675
8 Dec	59238.55	840 ₹ 29,400	-371.5 -13002.50	10.63	19,947 6,98,145	314 10,990	1,961 68,635
5 Dec	59777.20	1235 ₹ 43,225	268.25 9388.75	9.25	12,447 4,35,645	-414 -14,490	1,697 59,395
4 Dec	59288.70	961.4 ₹ 33,649	-72.75 -2546.25	9.89	22,086 7,73,010	102 3,570	2,115 74,025
3 Dec	59348.25	1074.85 ₹ 37,619.75	42.5 1487.50	10.45	49,774 17,42,090	593 20,755	2,055 71,925
2 Dec	59273.80	1042.2 ₹ 36,477	-174.75 -6116.25	9.69	1,919 67,165	-73 -2,555	1,478 51,730
1 Dec	59681.35	1205.5 ₹ 42,192.5	-128.85 -4509.75	7.57	3,696 1,29,360	-906 -31,710	1,549 54,215
28 Nov	59752.70	1346.25 ₹ 47,118.75	20.2 707.00	8.72	1,247 43,645	19 665	2,461 86,135
27 Nov	59737.30	1345.2 ₹ 47,082	139.2 4872.00	7.90	4,950 1,73,250	834 29,190	2,452 85,820
26 Nov	59528.05	1229.75 ₹ 43,041.25	425.45 14890.75	8.74	17,508 6,12,780	-498 -17,430	1,669 58,415
25 Nov	58820.30	808.9 ₹ 28,311.5	-105.65 -3697.75	9.14	12,268 4,29,380	1,204 42,140	2,138 74,830
24 Nov	58835.35	837.6 ₹ 29,316	-89.8 -3143.00	9.90	4,534 1,58,690	65 2,275	934 32,690
21 Nov	58867.70	916.8 ₹ 32,088	-284.65 -9962.75	9.29	3,052 1,06,820	377 13,195	830 29,050
20 Nov	59347.70	1200.8 ₹ 42,028	76.95 2693.25	8.59	556 19,460	33 1,155	457 15,995
19 Nov	59216.05	1131.5 ₹ 39,602.5	134.3 4700.50	8.62	995 34,825	120 4,200	418 14,630
18 Nov	58899.25	983.65 ₹ 34,427.75	-57.1 -1998.50	9.58	599 20,965	148 5,180	297 10,395
17 Nov	58962.70	1050.55 ₹ 36,769.25	184.9 6471.50	9.16	353 12,355	22 770	149 5,215
14 Nov	58517.55	885.7 ₹ 30,999.5	60.95 2133.25	9.61	118 4,130	2 70	119 4,165
13 Nov	58381.95	824.75 ₹ 28,866.25	23.05 806.75	9.59	339 11,865	30 1,050	114 3,990
12 Nov	58274.65	795.5 ₹ 27,842.5	41.9 1466.50	10.09	65 2,275	34 1,190	81 2,835
11 Nov	58138.15	751 ₹ 26,285	21.05 736.75	9.74	76 2,660	0 0	46 1,610
10 Nov	57937.55	717.1 ₹ 25,098.5	-34.6 -1211.00	10.55	38 1,330	-16 -560	46 1,610
7 Nov	57876.80	751.7 ₹ 26,309.5	113.75 3981.25	10.34	56 1,960	30 1,050	63 2,205
6 Nov	57554.25	637.95 ₹ 22,328.25	-97.85 -3424.75	10.47	7 245	1 35	35 1,225
4 Nov	57827.05	735.8 ₹ 25,753	-164.55 -5759.25	10.21	7 245	-4 -140	33 1,155
3 Nov	58101.45	900.35 ₹ 31,512.25	103.15 3610.25	10.16	5 175	0 0	38 1,330
31 Oct	57776.35	793.05 ₹ 27,756.75	-135.3 -4735.50	-	33 1,155	9 315	28 980
30 Oct	58031.10	928.35 ₹ 32,492.25	-159.85 -5594.75	10.08	6 210	0 0	19 665
29 Oct	58385.25	1088.2 ₹ 38,087	154.2 5397.00	9.74	5 175	1 35	19 665
28 Oct	58214.10	950.85 ₹ 33,279.75	68.65 2402.75	8.88	2 70	0 0	18 630
27 Oct	58114.25	882.2 ₹ 30,877	185.95 6508.25	8.42	8 280	0 0	17 595
24 Oct	57699.60	698.8 ₹ 24,458	-174.5 -6107.50	8.41	10 350	-2 -70	18 630
23 Oct	58078.05	854.7 ₹ 29,914.5	-79.3 -2775.50	8.70	28 980	0 0	20 700
21 Oct	58007.20	934 ₹ 32,690	163.45 5720.75	-	0 0	-5 -175	0 0
20 Oct	58033.20	934 ₹ 32,690	163.45 5720.75	8.71	21 735	-5 -175	20 700
17 Oct	57713.35	770.55 ₹ 26,969.25	98.65 3452.75	8.33	47 1,645	25 875	25 875
16 Oct	57422.55	671.9 ₹ 23,516.5	0 0.00	0.48	0 0	0 0	0 0
15 Oct	56799.90	671.9 ₹ 23,516.5	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	671.9 ₹ 23,516.5	0 0.00	1.25	0 0	0 0	0 0
13 Oct	56625.00	671.9 ₹ 23,516.5	0 0.00	1.09	0 0	0 0	0 0
10 Oct	56609.75	671.9 ₹ 23,516.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	671.9 ₹ 23,516.5	0 0.00	1.39	0 0	0 0	0 0
8 Oct	56018.25	671.9 ₹ 23,516.5	0 0.00	1.52	0 0	0 0	0 0
7 Oct	56239.35	671.9 ₹ 23,516.5	0 0.00	1.34	0 0	0 0	0 0

6 Oct	56104.85	671.9 ₹ 23,516.5	0 0.00	1.37	0 0	0 0	0 0
3 Oct	55589.25	671.9 ₹ 23,516.5	0 0.00	1.69	0 0	0 0	0 0

For Nifty Bank - strike price 59100 expiring on 30DEC2025

Delta for 59100 CE is 0.62

Historical price for 59100 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 863.15, which was -33.75 lower than the previous day. The implied volatity was 10.81, the open interest changed by 1350 which increased total open position to 3305

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 840, which was -371.5 lower than the previous day. The implied volatity was 10.63, the open interest changed by 314 which increased total open position to 1961

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1235, which was 268.25 higher than the previous day. The implied volatity was 9.25, the open interest changed by -414 which decreased total open position to 1697

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 961.4, which was -72.75 lower than the previous day. The implied volatity was 9.89, the open interest changed by 102 which increased total open position to 2115

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1074.85, which was 42.5 higher than the previous day. The implied volatity was 10.45, the open interest changed by 593 which increased total open position to 2055

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1042.2, which was -174.75 lower than the previous day. The implied volatity was 9.69, the open interest changed by -73 which decreased total open position to 1478

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1205.5, which was -128.85 lower than the previous day. The implied volatity was 7.57, the open interest changed by -906 which decreased total open position to 1549

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1346.25, which was 20.2 higher than the previous day. The implied volatity was 8.72, the open interest changed by 19 which increased total open position to 2461

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1345.2, which was 139.2 higher than the previous day. The implied volatity was 7.90, the open interest changed by 834 which increased total open position to 2452

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1229.75, which was 425.45 higher than the previous day. The implied volatity was 8.74, the open interest changed by -498 which decreased total open position to 1669

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 808.9, which was -105.65 lower than the previous day. The implied volatity was 9.14, the open interest changed by 1204 which increased total open position to 2138

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 837.6, which was -89.8 lower than the previous day. The implied volatity was 9.90, the open interest changed by 65 which increased total open position to 934

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 916.8, which was -284.65 lower than the previous day. The implied volatity was 9.29, the open interest changed by 377 which increased total open position to 830

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1200.8, which was 76.95 higher than the previous day. The implied volatity was 8.59, the open interest changed by 33 which increased total open position to 457

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1131.5, which was 134.3 higher than the previous day. The implied volatity was 8.62, the open interest changed by 120 which increased total open position to 418

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 983.65, which was -57.1 lower than the previous day. The implied volatity was 9.58, the open interest changed by 148 which increased total open position to 297

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1050.55, which was 184.9 higher than the previous day. The implied volatity was 9.16, the open interest changed by 22 which increased total open position to 149

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 885.7, which was 60.95 higher than the previous day. The implied volatity was 9.61, the open interest changed by 2 which increased total open position to 119

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 824.75, which was 23.05 higher than the previous day. The implied volatity was 9.59, the open interest changed by 30 which increased total open position to 114

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 795.5, which was 41.9 higher than the previous day. The implied volatity was 10.09, the open interest changed by 34 which increased total open position to 81

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 751, which was 21.05 higher than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 46

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 717.1, which was -34.6 lower than the previous day. The implied volatity was 10.55, the open interest changed by -16 which decreased total open position to 46

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 751.7, which was 113.75 higher than the previous day. The implied volatity was 10.34, the open interest changed by 30 which increased total open position to 63

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 637.95, which was -97.85 lower than the previous day. The implied volatity was 10.47, the open interest changed by 1 which increased total open position to 35

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 735.8, which was -164.55 lower than the previous day. The implied volatity was 10.21, the open interest changed by -4 which decreased total open position to 33

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 900.35, which was 103.15 higher than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 38

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 793.05, which was -135.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 28

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 928.35, which was -159.85 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 19

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1088.2, which was 154.2 higher than the previous day. The implied volatity was 9.74, the open interest changed by 1 which increased total open position to 19

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 950.85, which was 68.65 higher than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 18

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 882.2, which was 185.95 higher than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 17

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 698.8, which was -174.5 lower than the previous day. The implied volatity was 8.41, the open interest changed by -2 which decreased total open position to 18

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 854.7, which was -79.3 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 20

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 934, which was 163.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 934, which was 163.45 higher than the previous day. The implied volatity was 8.71, the open interest changed by -5 which decreased total open position to 20

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 770.55, which was 98.65 higher than the previous day. The implied volatity was 8.33, the open interest changed by 25 which increased total open position to 25

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 671.9, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 671.9, 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 671.9, which was 0 lower than the previous day. The implied volatity was 1.25, 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 671.9, 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 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 671.9, 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 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 671.9, 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

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 671.9, which was 0 lower than the previous day. The implied volatity was 1.52, 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 671.9, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 671.9, 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 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 671.9, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 59100 PE
Delta: -0.38 Vega: 53.98 Theta: -7.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	405.6 ₹ 14,196	-12.6 -441.00	10.72	59,303 20,75,605	668 23,380	5,347 1,87,145
8 Dec	59238.55	453.75 ₹ 15,881.25	182.2 6377.00	11.04	38,648 13,52,680	-956 -33,460	4,681 1,63,835
5 Dec	59777.20	264.1 ₹ 9,243.5	-153.5 -5372.50	10.63	28,471 9,96,485	1,281 44,835	5,640 1,97,400
4 Dec	59288.70	420.4 ₹ 14,714	4.75 166.25	10.79	33,517 11,73,095	-307 -10,745	4,359 1,52,565
3 Dec	59348.25	401.05 ₹ 14,036.75	-59.2 -2072.00	10.85	64,944 22,73,040	1,574 55,090	4,685 1,63,975
2 Dec	59273.80	446.6 ₹ 15,631	42.6 1491.00	11.42	14,712 5,14,920	-432 -15,120	3,207 1,12,245
1 Dec	59681.35	404.6 ₹ 14,161	28.5 997.50	12.50	11,419 3,99,665	-183 -6,405	3,641 1,27,435
28 Nov	59752.70	365.05 ₹ 12,776.75	-48.1 -1683.50	11.63	10,128 3,54,480	-26 -910	3,837 1,34,295
27 Nov	59737.30	401.35 ₹ 14,047.25	-99.75 -3491.25	12.26	10,961 3,83,635	-385 -13,475	3,886 1,36,010
26 Nov	59528.05	486.75 ₹ 17,036.25	-280.6 -9821.00	12.37	24,154 8,45,390	2,912 1,01,920	4,311 1,50,885
25 Nov	58820.30	743.7 ₹ 26,029.5	-3.7 -129.50	12.06	12,078 4,22,730	450 15,750	1,384 48,440
24 Nov	58835.35	790.95 ₹ 27,683.25	6.25 218.75	12.27	6,088 2,13,080	158 5,530	924 32,340
21 Nov	58867.70	784 ₹ 27,440	220.5 7717.50	12.58	3,489 1,22,115	-231 -8,085	767 26,845
20 Nov	59347.70	554.4 ₹ 19,404	-97.4 -3409.00	11.96	821 28,735	270 9,450	981 34,335
19 Nov	59216.05	636.95 ₹ 22,293.25	-128.7 -4504.50	12.38	1,491 52,185	444 15,540	712 24,920
18 Nov	58899.25	774.75 ₹ 27,116.25	8.25 288.75	12.19	628 21,980	121 4,235	268 9,380
17 Nov	58962.70	754.55 ₹ 26,409.25	-206.05 -7211.75	12.58	307 10,745	60 2,100	151 5,285
14 Nov	58517.55	966.5 ₹ 33,827.5	-55.2 -1932.00	12.71	70 2,450	-14 -490	91 3,185
13 Nov	58381.95	1028 ₹ 35,980	4.55 159.25	12.58	267 9,345	35 1,225	105 3,675
12 Nov	58274.65	1020.5 ₹ 35,717.5	-123.7 -4329.50	11.42	90 3,150	35 1,225	70 2,450
11 Nov	58138.15	1136.3 ₹ 39,770.5	-47.7 -1669.50	12.38	36 1,260	20 700	36 1,260
10 Nov	57937.55	1184 ₹ 41,440	-103.55 -3624.25	11.29	2 70	0 0	18 630
7 Nov	57876.80	1287.55 ₹ 45,064.25	-126.2 -4417.00	12.55	1 35	0 0	19 665
6 Nov	57554.25	1413.75 ₹ 49,481.25	76.2 2667.00	11.84	3 105	0 0	22 770
4 Nov	57827.05	1335.45 ₹ 46,740.75	94.1 3293.50	12.36	4 140	1 35	19 665
3 Nov	58101.45	1241.35 ₹ 43,447.25	-49.3 -1725.50	13.19	1 35	0 0	17 595
31 Oct	57776.35	1290.65 ₹ 45,172.75	90.65 3172.75	-	2 70	0 0	15 525
30 Oct	58031.10	1200 ₹ 42,000	102.15 3575.25	12.38	1 35	0 0	16 560
29 Oct	58385.25	1097.3 ₹ 38,405.5	-93.75 -3281.25	12.94	6 210	1 35	12 420
28 Oct	58214.10	1191.75 ₹ 41,711.25	-36.15 -1265.25	13.28	3 105	0 0	8 280
27 Oct	58114.25	1227.9 ₹ 42,976.5	-279.4 -9779.00	13.28	1 35	0 0	7 245
24 Oct	57699.60	1507.3 ₹ 52,755.5	138.2 4837.00	-	1 35	0 0	6 210
23 Oct	58078.05	1369.1 ₹ 47,918.5	-246.1 -8613.50	-	0 0	0 0	0 0
21 Oct	58007.20	1369.1 ₹ 47,918.5	-246.1 -8613.50	-	0 0	5 175	0 0
20 Oct	58033.20	1369.1 ₹ 47,918.5	-246.1 -8613.50	13.88	5 175	0 0	1 35
17 Oct	57713.35	1615.2 ₹ 56,532	-2625.95 -91908.25	14.59	1 35	0 0	0 0
16 Oct	57422.55	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59100 expiring on 30DEC2025

Delta for 59100 PE is -0.38

Historical price for 59100 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 405.6, which was -12.6 lower than the previous day. The implied volatity was 10.72, the open interest changed by 668 which increased total open position to 5347

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 453.75, which was 182.2 higher than the previous day. The implied volatity was 11.04, the open interest changed by -956 which decreased total open position to 4681

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 264.1, which was -153.5 lower than the previous day. The implied volatity was 10.63, the open interest changed by 1281 which increased total open position to 5640

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 420.4, which was 4.75 higher than the previous day. The implied volatity was 10.79, the open interest changed by -307 which decreased total open position to 4359

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 401.05, which was -59.2 lower than the previous day. The implied volatity was 10.85, the open interest changed by 1574 which increased total open position to 4685

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 446.6, which was 42.6 higher than the previous day. The implied volatity was 11.42, the open interest changed by -432 which decreased total open position to 3207

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 404.6, which was 28.5 higher than the previous day. The implied volatity was 12.50, the open interest changed by -183 which decreased total open position to 3641

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 365.05, which was -48.1 lower than the previous day. The implied volatity was 11.63, the open interest changed by -26 which decreased total open position to 3837

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 401.35, which was -99.75 lower than the previous day. The implied volatity was 12.26, the open interest changed by -385 which decreased total open position to 3886

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 486.75, which was -280.6 lower than the previous day. The implied volatity was 12.37, the open interest changed by 2912 which increased total open position to 4311

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 743.7, which was -3.7 lower than the previous day. The implied volatity was 12.06, the open interest changed by 450 which increased total open position to 1384

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 790.95, which was 6.25 higher than the previous day. The implied volatity was 12.27, the open interest changed by 158 which increased total open position to 924

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 784, which was 220.5 higher than the previous day. The implied volatity was 12.58, the open interest changed by -231 which decreased total open position to 767

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 554.4, which was -97.4 lower than the previous day. The implied volatity was 11.96, the open interest changed by 270 which increased total open position to 981

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 636.95, which was -128.7 lower than the previous day. The implied volatity was 12.38, the open interest changed by 444 which increased total open position to 712

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 774.75, which was 8.25 higher than the previous day. The implied volatity was 12.19, the open interest changed by 121 which increased total open position to 268

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 754.55, which was -206.05 lower than the previous day. The implied volatity was 12.58, the open interest changed by 60 which increased total open position to 151

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 966.5, which was -55.2 lower than the previous day. The implied volatity was 12.71, the open interest changed by -14 which decreased total open position to 91

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1028, which was 4.55 higher than the previous day. The implied volatity was 12.58, the open interest changed by 35 which increased total open position to 105

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1020.5, which was -123.7 lower than the previous day. The implied volatity was 11.42, the open interest changed by 35 which increased total open position to 70

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1136.3, which was -47.7 lower than the previous day. The implied volatity was 12.38, the open interest changed by 20 which increased total open position to 36

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1184, which was -103.55 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 18

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1287.55, which was -126.2 lower than the previous day. The implied volatity was 12.55, the open interest changed by 0 which decreased total open position to 19

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1413.75, which was 76.2 higher than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 22

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1335.45, which was 94.1 higher than the previous day. The implied volatity was 12.36, the open interest changed by 1 which increased total open position to 19

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1241.35, which was -49.3 lower than the previous day. The implied volatity was 13.19, 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 1290.65, which was 90.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1200, which was 102.15 higher than the previous day. The implied volatity was 12.38, the open interest changed by 0 which decreased total open position to 16

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1097.3, which was -93.75 lower than the previous day. The implied volatity was 12.94, the open interest changed by 1 which increased total open position to 12

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1191.75, which was -36.15 lower than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 8

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1227.9, which was -279.4 lower than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 7

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1507.3, which was 138.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1369.1, which was -246.1 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 1369.1, which was -246.1 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 1369.1, which was -246.1 lower than the previous day. The implied volatity was 13.88, the open interest changed by 0 which decreased total open position to 1

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1615.2, which was -2625.95 lower than the previous day. The implied volatity was 14.59, 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 4241.15, 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 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 4241.15, 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 4241.15, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 4241.15, 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 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 4241.15, 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 4241.15, 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 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 4241.15, 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 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 4241.15, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 4241.15, 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 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 4241.15, 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

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