BANKNIFTY

Nifty Bank

59251.55 -434.95 (-0.73%)

L: 59154.2 H: 59739.65

Back to Option Chain

Historical option data for BANKNIFTY
09 Jan 2026 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 27-JAN-2026 59200 CE
Delta: 0.61 Vega: 50.41 Theta: -23.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	59251.55	722.05 ₹ 21,661.5	-247.2 -7416.00	9.98	25,827 7,74,810	1,738 52,140	3,257 97,710
8 Jan	59686.50	963.25 ₹ 28,897.5	-207 -6210.00	8.77	1,708 51,240	-22 -660	1,519 45,570
7 Jan	59990.85	1167.7 ₹ 35,031	-135.85 -4075.50	7.02	682 20,460	-119 -3,570	1,545 46,350
6 Jan	60118.40	1316 ₹ 39,480	120.55 3616.50	7.98	603 18,090	-111 -3,330	1,664 49,920
5 Jan	60044.20	1183.85 ₹ 35,515.5	-150.5 -4515.00	-	1,320 39,600	-488 -14,640	1,775 53,250
2 Jan	60150.95	1385.85 ₹ 41,575.5	320.95 9628.50	4.42	2,389 71,670	-621 -18,630	2,262 67,860
1 Jan	59711.55	1066.8 ₹ 32,004	39.2 1176.00	7.21	1,797 53,910	-28 -840	2,883 86,490
31 Dec	59581.85	1066.85 ₹ 32,005.5	199.05 5971.50	8.35	25,171 7,55,130	-442 -13,260	2,936 88,080
30 Dec	59171.25	895 ₹ 26,850	134.75 4042.50	9.34	12,234 3,67,020	879 26,370	3,227 96,810
29 Dec	58932.35	753.55 ₹ 22,606.5	-87.9 -2637.00	9.62	4,624 1,38,720	614 18,420	2,344 70,320
26 Dec	59011.35	831.55 ₹ 24,946.5	-153.95 -4618.50	9.56	3,596 1,07,880	771 23,130	1,731 51,930
24 Dec	59183.60	953.1 ₹ 28,593	-139.7 -4191.00	9.52	1,527 45,810	418 12,540	949 28,470
23 Dec	59299.55	1086.15 ₹ 32,584.5	-13.7 -411.00	9.89	866 25,980	77 2,310	531 15,930
22 Dec	59304.00	1108 ₹ 33,240	100.3 3009.00	9.86	736 22,080	48 1,440	453 13,590
19 Dec	59069.20	1004.25 ₹ 30,127.5	50 1500.00	9.68	455 13,650	11 330	407 12,210
18 Dec	58912.85	950 ₹ 28,500	-34.55 -1036.50	9.84	357 10,710	89 2,670	392 11,760
17 Dec	58926.75	1009.55 ₹ 30,286.5	-62.8 -1884.00	10.01	143 4,290	21 630	302 9,060
16 Dec	59034.60	1047.5 ₹ 31,425	-247.95 -7438.50	9.76	209 6,270	55 1,650	282 8,460
15 Dec	59461.80	1295.45 ₹ 38,863.5	-9.85 -295.50	9.14	213 6,390	-5 -150	227 6,810
12 Dec	59389.95	1300.9 ₹ 39,027	80.65 2419.50	8.85	104 3,120	-5 -150	232 6,960
11 Dec	59209.85	1218 ₹ 36,540	99.55 2986.50	9.24	185 5,550	5 150	237 7,110
10 Dec	58960.40	1106 ₹ 33,180	-184 -5520.00	9.87	128 3,840	14 420	235 7,050
9 Dec	59222.35	1335.4 ₹ 40,062	2.95 88.50	10.19	108 3,240	49 1,470	220 6,600
8 Dec	59238.55	1284.8 ₹ 38,544	-406.9 -12207.00	9.82	106 3,180	45 1,350	170 5,100
5 Dec	59777.20	1694 ₹ 50,820	216.85 6505.50	9.13	50 1,500	-2 -60	133 3,990
4 Dec	59288.70	1465.15 ₹ 43,954.5	-50.8 -1524.00	10.13	204 6,120	68 2,040	135 4,050
3 Dec	59348.25	1547.1 ₹ 46,413	41.4 1242.00	10.22	69 2,070	27 810	68 2,040
2 Dec	59273.80	1510.5 ₹ 45,315	-373.7 -11211.00	9.67	63 1,890	-6 -180	41 1,230
1 Dec	59681.35	1884.2 ₹ 56,526	263.7 7911.00	11.00	2 60	1 30	48 1,440
28 Nov	59752.70	1620.5 ₹ 48,615	-19.5 -585.00	-	0 0	0 0	0 0
27 Nov	59737.30	1620.5 ₹ 48,615	-19.5 -585.00	5.52	16 480	1 30	48 1,440

26 Nov	59528.05	1640 ₹ 49,200	340 10200.00	8.43	58 1,740	25 750	47 1,410
25 Nov	58820.30	1300 ₹ 39,000	-88.3 -2649.00	9.86	2 60	1 30	21 630
24 Nov	58835.35	1291 ₹ 38,730	-118.5 -3555.00	9.98	30 900	7 210	19 570
21 Nov	58867.70	1409.5 ₹ 42,285	-195.75 -5872.50	10.04	9 270	8 240	11 330
20 Nov	59347.70	1605.25 ₹ 48,157.5	-324.15 -9724.50	8.41	7 210	3 90	3 90
19 Nov	59216.05	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	1929.4 ₹ 57,882	0 0.00	0.06	0 0	0 0	0 0
7 Nov	57876.80	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	1929.4 ₹ 57,882	0 0.00	0.29	0 0	0 0	0 0
31 Oct	57776.35	1929.4 ₹ 57,882	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59200 expiring on 27JAN2026

Delta for 59200 CE is 0.61

Historical price for 59200 CE is as follows

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 722.05, which was -247.2 lower than the previous day. The implied volatity was 9.98, the open interest changed by 1738 which increased total open position to 3257

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 963.25, which was -207 lower than the previous day. The implied volatity was 8.77, the open interest changed by -22 which decreased total open position to 1519

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 1167.7, which was -135.85 lower than the previous day. The implied volatity was 7.02, the open interest changed by -119 which decreased total open position to 1545

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 1316, which was 120.55 higher than the previous day. The implied volatity was 7.98, the open interest changed by -111 which decreased total open position to 1664

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1183.85, which was -150.5 lower than the previous day. The implied volatity was -, the open interest changed by -488 which decreased total open position to 1775

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1385.85, which was 320.95 higher than the previous day. The implied volatity was 4.42, the open interest changed by -621 which decreased total open position to 2262

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1066.8, which was 39.2 higher than the previous day. The implied volatity was 7.21, the open interest changed by -28 which decreased total open position to 2883

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1066.85, which was 199.05 higher than the previous day. The implied volatity was 8.35, the open interest changed by -442 which decreased total open position to 2936

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 895, which was 134.75 higher than the previous day. The implied volatity was 9.34, the open interest changed by 879 which increased total open position to 3227

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 753.55, which was -87.9 lower than the previous day. The implied volatity was 9.62, the open interest changed by 614 which increased total open position to 2344

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 831.55, which was -153.95 lower than the previous day. The implied volatity was 9.56, the open interest changed by 771 which increased total open position to 1731

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 953.1, which was -139.7 lower than the previous day. The implied volatity was 9.52, the open interest changed by 418 which increased total open position to 949

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 1086.15, which was -13.7 lower than the previous day. The implied volatity was 9.89, the open interest changed by 77 which increased total open position to 531

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 1108, which was 100.3 higher than the previous day. The implied volatity was 9.86, the open interest changed by 48 which increased total open position to 453

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 1004.25, which was 50 higher than the previous day. The implied volatity was 9.68, the open interest changed by 11 which increased total open position to 407

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 950, which was -34.55 lower than the previous day. The implied volatity was 9.84, the open interest changed by 89 which increased total open position to 392

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1009.55, which was -62.8 lower than the previous day. The implied volatity was 10.01, the open interest changed by 21 which increased total open position to 302

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1047.5, which was -247.95 lower than the previous day. The implied volatity was 9.76, the open interest changed by 55 which increased total open position to 282

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1295.45, which was -9.85 lower than the previous day. The implied volatity was 9.14, the open interest changed by -5 which decreased total open position to 227

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1300.9, which was 80.65 higher than the previous day. The implied volatity was 8.85, the open interest changed by -5 which decreased total open position to 232

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1218, which was 99.55 higher than the previous day. The implied volatity was 9.24, the open interest changed by 5 which increased total open position to 237

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1106, which was -184 lower than the previous day. The implied volatity was 9.87, the open interest changed by 14 which increased total open position to 235

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1335.4, which was 2.95 higher than the previous day. The implied volatity was 10.19, the open interest changed by 49 which increased total open position to 220

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1284.8, which was -406.9 lower than the previous day. The implied volatity was 9.82, the open interest changed by 45 which increased total open position to 170

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1694, which was 216.85 higher than the previous day. The implied volatity was 9.13, the open interest changed by -2 which decreased total open position to 133

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1465.15, which was -50.8 lower than the previous day. The implied volatity was 10.13, the open interest changed by 68 which increased total open position to 135

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1547.1, which was 41.4 higher than the previous day. The implied volatity was 10.22, the open interest changed by 27 which increased total open position to 68

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1510.5, which was -373.7 lower than the previous day. The implied volatity was 9.67, the open interest changed by -6 which decreased total open position to 41

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1884.2, which was 263.7 higher than the previous day. The implied volatity was 11.00, the open interest changed by 1 which increased total open position to 48

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1620.5, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1620.5, which was -19.5 lower than the previous day. The implied volatity was 5.52, the open interest changed by 1 which increased total open position to 48

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1640, which was 340 higher than the previous day. The implied volatity was 8.43, the open interest changed by 25 which increased total open position to 47

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1300, which was -88.3 lower than the previous day. The implied volatity was 9.86, the open interest changed by 1 which increased total open position to 21

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1291, which was -118.5 lower than the previous day. The implied volatity was 9.98, the open interest changed by 7 which increased total open position to 19

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1409.5, which was -195.75 lower than the previous day. The implied volatity was 10.04, the open interest changed by 8 which increased total open position to 11

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1605.25, which was -324.15 lower than the previous day. The implied volatity was 8.41, the open interest changed by 3 which increased total open position to 3

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1929.4, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1929.4, 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 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1929.4, 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 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1929.4, 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 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1929.4, 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 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1929.4, 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 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1929.4, 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 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1929.4, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1929.4, 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 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1929.4, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1929.4, 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

BANKNIFTY 27JAN2026 59200 PE
Delta: -0.40 Vega: 50.79 Theta: -8.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	59251.55	405.9 ₹ 12,177	123.4 3702.00	10.73	64,356 19,30,680	1,312 39,360	6,490 1,94,700
8 Jan	59686.50	282.6 ₹ 8,478	73.05 2191.50	10.93	21,218 6,36,540	-625 -18,750	5,176 1,55,280
7 Jan	59990.85	212.15 ₹ 6,364.5	4.75 142.50	11.01	12,806 3,84,180	-231 -6,930	5,802 1,74,060
6 Jan	60118.40	202.45 ₹ 6,073.5	-46.75 -1402.50	11.23	11,792 3,53,760	272 8,160	6,033 1,80,990
5 Jan	60044.20	254.9 ₹ 7,647	23.8 714.00	12.02	13,687 4,10,610	-519 -15,570	5,761 1,72,830
2 Jan	60150.95	223.2 ₹ 6,696	-107.25 -3217.50	11.43	11,496 3,44,880	411 12,330	6,280 1,88,400
1 Jan	59711.55	328.7 ₹ 9,861	-37.9 -1137.00	11.08	9,203 2,76,090	108 3,240	5,872 1,76,160
31 Dec	59581.85	354.75 ₹ 10,642.5	-132.15 -3964.50	10.90	31,796 9,53,880	2,495 74,850	5,822 1,74,660
30 Dec	59171.25	458.05 ₹ 13,741.5	-156.75 -4702.50	10.45	9,519 2,85,570	1,720 51,600	3,329 99,870
29 Dec	58932.35	612.3 ₹ 18,369	27.15 814.50	10.65	2,836 85,080	52 1,560	1,620 48,600
26 Dec	59011.35	580.2 ₹ 17,406	63.55 1906.50	10.43	3,652 1,09,560	169 5,070	1,581 47,430
24 Dec	59183.60	530 ₹ 15,900	37.45 1123.50	10.43	2,952 88,560	478 14,340	1,412 42,360
23 Dec	59299.55	495.75 ₹ 14,872.5	-9.45 -283.50	10.64	1,058 31,740	299 8,970	932 27,960
22 Dec	59304.00	501.1 ₹ 15,033	-89.65 -2689.50	10.69	920 27,600	203 6,090	630 18,900
19 Dec	59069.20	588.7 ₹ 17,661	-99.8 -2994.00	10.48	490 14,700	55 1,650	430 12,900
18 Dec	58912.85	690 ₹ 20,700	0.85 25.50	11.00	652 19,560	31 930	376 11,280
17 Dec	58926.75	666.7 ₹ 20,001	10.4 312.00	10.91	268 8,040	-5 -150	345 10,350
16 Dec	59034.60	668.45 ₹ 20,053.5	138.75 4162.50	11.23	588 17,640	-41 -1,230	384 11,520
15 Dec	59461.80	525.05 ₹ 15,751.5	-28.05 -841.50	11.36	469 14,070	62 1,860	426 12,780
12 Dec	59389.95	548.55 ₹ 16,456.5	-72.4 -2172.00	11.32	236 7,080	36 1,080	365 10,950
11 Dec	59209.85	619.95 ₹ 18,598.5	-138.35 -4150.50	11.32	729 21,870	106 3,180	330 9,900
10 Dec	58960.40	765.1 ₹ 22,953	126.65 3799.50	11.68	369 11,070	42 1,260	225 6,750
9 Dec	59222.35	635.95 ₹ 19,078.5	-9.55 -286.50	11.47	303 9,090	23 690	193 5,790
8 Dec	59238.55	677.5 ₹ 20,325	177.95 5338.50	11.66	489 14,670	40 1,200	171 5,130
5 Dec	59777.20	500.05 ₹ 15,001.5	-154.75 -4642.50	11.72	317 9,510	-15 -450	129 3,870
4 Dec	59288.70	655.3 ₹ 19,659	10.45 313.50	11.78	335 10,050	22 660	120 3,600
3 Dec	59348.25	631.85 ₹ 18,955.5	-59.9 -1797.00	11.80	412 12,360	11 330	96 2,880
2 Dec	59273.80	692.3 ₹ 20,769	65.8 1974.00	12.42	74 2,220	23 690	84 2,520
1 Dec	59681.35	629 ₹ 18,870	25.4 762.00	12.99	35 1,050	-7 -210	60 1,800
28 Nov	59752.70	603.6 ₹ 18,108	-36.4 -1092.00	12.65	66 1,980	-2 -60	66 1,980
27 Nov	59737.30	640 ₹ 19,200	-72.95 -2188.50	13.13	16 480	1 30	68 2,040
26 Nov	59528.05	719.05 ₹ 21,571.5	-203.55 -6106.50	13.14	112 3,360	34 1,020	68 2,040
25 Nov	58820.30	922.6 ₹ 27,678	-8 -240.00	12.47	14 420	7 210	35 1,050
24 Nov	58835.35	981.3 ₹ 29,439	-2.85 -85.50	12.80	15 450	7 210	29 870
21 Nov	58867.70	984.15 ₹ 29,524.5	-1036.2 -31086.00	13.17	31 930	21 630	21 630
20 Nov	59347.70	2020.35 ₹ 60,610.5	0 0.00	1.16	0 0	0 0	0 0
19 Nov	59216.05	2020.35 ₹ 60,610.5	0 0.00	1.04	0 0	0 0	0 0
18 Nov	58899.25	2020.35 ₹ 60,610.5	0 0.00	0.71	0 0	0 0	0 0
17 Nov	58962.70	2020.35 ₹ 60,610.5	0 0.00	0.84	0 0	0 0	0 0
14 Nov	58517.55	2020.35 ₹ 60,610.5	0 0.00	0.48	0 0	0 0	0 0
13 Nov	58381.95	2020.35 ₹ 60,610.5	0 0.00	0.38	0 0	0 0	0 0
12 Nov	58274.65	2020.35 ₹ 60,610.5	0 0.00	0.22	0 0	0 0	0 0
11 Nov	58138.15	2020.35 ₹ 60,610.5	0 0.00	0.18	0 0	0 0	0 0
10 Nov	57937.55	2020.35 ₹ 60,610.5	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	2020.35 ₹ 60,610.5	0 0.00	0.01	0 0	0 0	0 0
6 Nov	57554.25	2020.35 ₹ 60,610.5	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	2020.35 ₹ 60,610.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59200 expiring on 27JAN2026

Delta for 59200 PE is -0.40

Historical price for 59200 PE is as follows

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 405.9, which was 123.4 higher than the previous day. The implied volatity was 10.73, the open interest changed by 1312 which increased total open position to 6490

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 282.6, which was 73.05 higher than the previous day. The implied volatity was 10.93, the open interest changed by -625 which decreased total open position to 5176

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 212.15, which was 4.75 higher than the previous day. The implied volatity was 11.01, the open interest changed by -231 which decreased total open position to 5802

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 202.45, which was -46.75 lower than the previous day. The implied volatity was 11.23, the open interest changed by 272 which increased total open position to 6033

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 254.9, which was 23.8 higher than the previous day. The implied volatity was 12.02, the open interest changed by -519 which decreased total open position to 5761

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 223.2, which was -107.25 lower than the previous day. The implied volatity was 11.43, the open interest changed by 411 which increased total open position to 6280

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 328.7, which was -37.9 lower than the previous day. The implied volatity was 11.08, the open interest changed by 108 which increased total open position to 5872

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 354.75, which was -132.15 lower than the previous day. The implied volatity was 10.90, the open interest changed by 2495 which increased total open position to 5822

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 458.05, which was -156.75 lower than the previous day. The implied volatity was 10.45, the open interest changed by 1720 which increased total open position to 3329

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 612.3, which was 27.15 higher than the previous day. The implied volatity was 10.65, the open interest changed by 52 which increased total open position to 1620

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 580.2, which was 63.55 higher than the previous day. The implied volatity was 10.43, the open interest changed by 169 which increased total open position to 1581

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 530, which was 37.45 higher than the previous day. The implied volatity was 10.43, the open interest changed by 478 which increased total open position to 1412

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 495.75, which was -9.45 lower than the previous day. The implied volatity was 10.64, the open interest changed by 299 which increased total open position to 932

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 501.1, which was -89.65 lower than the previous day. The implied volatity was 10.69, the open interest changed by 203 which increased total open position to 630

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 588.7, which was -99.8 lower than the previous day. The implied volatity was 10.48, the open interest changed by 55 which increased total open position to 430

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 690, which was 0.85 higher than the previous day. The implied volatity was 11.00, the open interest changed by 31 which increased total open position to 376

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 666.7, which was 10.4 higher than the previous day. The implied volatity was 10.91, the open interest changed by -5 which decreased total open position to 345

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 668.45, which was 138.75 higher than the previous day. The implied volatity was 11.23, the open interest changed by -41 which decreased total open position to 384

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 525.05, which was -28.05 lower than the previous day. The implied volatity was 11.36, the open interest changed by 62 which increased total open position to 426

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 548.55, which was -72.4 lower than the previous day. The implied volatity was 11.32, the open interest changed by 36 which increased total open position to 365

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 619.95, which was -138.35 lower than the previous day. The implied volatity was 11.32, the open interest changed by 106 which increased total open position to 330

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 765.1, which was 126.65 higher than the previous day. The implied volatity was 11.68, the open interest changed by 42 which increased total open position to 225

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 635.95, which was -9.55 lower than the previous day. The implied volatity was 11.47, the open interest changed by 23 which increased total open position to 193

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 677.5, which was 177.95 higher than the previous day. The implied volatity was 11.66, the open interest changed by 40 which increased total open position to 171

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 500.05, which was -154.75 lower than the previous day. The implied volatity was 11.72, the open interest changed by -15 which decreased total open position to 129

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 655.3, which was 10.45 higher than the previous day. The implied volatity was 11.78, the open interest changed by 22 which increased total open position to 120

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 631.85, which was -59.9 lower than the previous day. The implied volatity was 11.80, the open interest changed by 11 which increased total open position to 96

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 692.3, which was 65.8 higher than the previous day. The implied volatity was 12.42, the open interest changed by 23 which increased total open position to 84

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 629, which was 25.4 higher than the previous day. The implied volatity was 12.99, the open interest changed by -7 which decreased total open position to 60

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 603.6, which was -36.4 lower than the previous day. The implied volatity was 12.65, the open interest changed by -2 which decreased total open position to 66

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 640, which was -72.95 lower than the previous day. The implied volatity was 13.13, the open interest changed by 1 which increased total open position to 68

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 719.05, which was -203.55 lower than the previous day. The implied volatity was 13.14, the open interest changed by 34 which increased total open position to 68

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 922.6, which was -8 lower than the previous day. The implied volatity was 12.47, the open interest changed by 7 which increased total open position to 35

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 981.3, which was -2.85 lower than the previous day. The implied volatity was 12.80, the open interest changed by 7 which increased total open position to 29

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 984.15, which was -1036.2 lower than the previous day. The implied volatity was 13.17, the open interest changed by 21 which increased total open position to 21

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2020.35, 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 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2020.35, 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 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2020.35, 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 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2020.35, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2020.35, 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 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2020.35, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD