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 59200 CE
Delta: 0.60 Vega: 54.96 Theta: -23.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	795 ₹ 27,825	-35.95 -1258.25	10.65	71,284 24,94,940	1,798 62,930	5,472 1,91,520
8 Dec	59238.55	775.6 ₹ 27,146	-357.75 -12521.25	10.53	29,726 10,40,410	1,624 56,840	3,682 1,28,870
5 Dec	59777.20	1161.35 ₹ 40,647.25	257.3 9005.50	9.26	26,373 9,23,055	-1,372 -48,020	2,061 72,135
4 Dec	59288.70	893.2 ₹ 31,262	-73.75 -2581.25	9.73	52,974 18,54,090	604 21,140	3,444 1,20,540
3 Dec	59348.25	1006.7 ₹ 35,234.5	37.85 1324.75	10.69	52,558 18,39,530	528 18,480	2,839 99,365
2 Dec	59273.80	962.95 ₹ 33,703.25	-179.25 -6273.75	9.45	6,752 2,36,320	511 17,885	2,384 83,440
1 Dec	59681.35	1127.1 ₹ 39,448.5	-135.85 -4754.75	7.52	1,649 57,715	-113 -3,955	1,872 65,520
28 Nov	59752.70	1270.05 ₹ 44,451.75	22.2 777.00	8.70	3,205 1,12,175	-697 -24,395	1,986 69,510
27 Nov	59737.30	1274.85 ₹ 44,619.75	133.95 4688.25	7.95	6,463 2,26,205	-950 -33,250	2,683 93,905
26 Nov	59528.05	1155 ₹ 40,425	398.8 13958.00	8.60	30,842 10,79,470	-753 -26,355	3,695 1,29,325
25 Nov	58820.30	756.65 ₹ 26,482.75	-112 -3920.00	9.17	12,407 4,34,245	2,359 82,565	4,198 1,46,930
24 Nov	58835.35	799.95 ₹ 27,998.25	-77.85 -2724.75	10.10	7,224 2,52,840	774 27,090	1,865 65,275
21 Nov	58867.70	879.25 ₹ 30,773.75	-261.65 -9157.75	9.54	2,936 1,02,760	480 16,800	1,094 38,290
20 Nov	59347.70	1125.45 ₹ 39,390.75	57.65 2017.75	8.25	2,129 74,515	49 1,715	624 21,840
19 Nov	59216.05	1080 ₹ 37,800	143.35 5017.25	8.83	845 29,575	248 8,680	578 20,230
18 Nov	58899.25	927.65 ₹ 32,467.75	-60.2 -2107.00	9.58	596 20,860	106 3,710	335 11,725
17 Nov	58962.70	1005.85 ₹ 35,204.75	218.25 7638.75	9.29	452 15,820	112 3,920	243 8,505
14 Nov	58517.55	827.1 ₹ 28,948.5	48.75 1706.25	9.52	338 11,830	-1 -35	133 4,655
13 Nov	58381.95	774.55 ₹ 27,109.25	1.9 66.50	9.58	432 15,120	81 2,835	133 4,655
12 Nov	58274.65	757.75 ₹ 26,521.25	54.35 1902.25	10.19	51 1,785	12 420	53 1,855
11 Nov	58138.15	703.4 ₹ 24,619	-2.1 -73.50	9.71	3 105	1 35	41 1,435
10 Nov	57937.55	705.5 ₹ 24,692.5	14.4 504.00	10.90	3 105	0 0	41 1,435
7 Nov	57876.80	691.1 ₹ 24,188.5	116 4060.00	10.12	60 2,100	14 490	42 1,470
6 Nov	57554.25	571.95 ₹ 20,018.25	-171.05 -5986.75	10.12	28 980	20 700	28 980
4 Nov	57827.05	743 ₹ 26,005	-130.25 -4558.75	10.75	5 175	2 70	8 280
3 Nov	58101.45	873.25 ₹ 30,563.75	117.25 4103.75	10.38	5 175	0 0	5 175
31 Oct	57776.35	750 ₹ 26,250	-142.05 -4971.75	-	3 105	2 70	5 175

30 Oct	58031.10	892.05 ₹ 31,221.75	-129.05 -4516.75	10.19	1 35	0 0	2 70
29 Oct	58385.25	1021.1 ₹ 35,738.5	105.8 3703.00	9.59	3 105	0 0	1 35
28 Oct	58214.10	915.3 ₹ 32,035.5	264.85 9269.75	9.04	1 35	0 0	0 0
27 Oct	58114.25	650.45 ₹ 22,765.75	0 0.00	-	0 0	0 0	0 0
24 Oct	57699.60	650.45 ₹ 22,765.75	0 0.00	0.43	0 0	0 0	0 0
23 Oct	58078.05	650.45 ₹ 22,765.75	0 0.00	0.14	0 0	0 0	0 0
21 Oct	58007.20	650.45 ₹ 22,765.75	0 0.00	0.18	0 0	0 0	0 0
20 Oct	58033.20	650.45 ₹ 22,765.75	0 0.00	0.00	0 0	0 0	0 0
17 Oct	57713.35	650.45 ₹ 22,765.75	0 0.00	0.29	0 0	0 0	0 0
16 Oct	57422.55	650.45 ₹ 22,765.75	0 0.00	0.53	0 0	0 0	0 0
15 Oct	56799.90	650.45 ₹ 22,765.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	650.45 ₹ 22,765.75	0 0.00	1.35	0 0	0 0	0 0
13 Oct	56625.00	650.45 ₹ 22,765.75	0 0.00	1.18	0 0	0 0	0 0
10 Oct	56609.75	650.45 ₹ 22,765.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	650.45 ₹ 22,765.75	0 0.00	1.47	0 0	0 0	0 0
8 Oct	56018.25	650.45 ₹ 22,765.75	0 0.00	1.58	0 0	0 0	0 0
7 Oct	56239.35	650.45 ₹ 22,765.75	0 0.00	1.34	0 0	0 0	0 0
6 Oct	56104.85	650.45 ₹ 22,765.75	0 0.00	1.45	0 0	0 0	0 0
3 Oct	55589.25	650.45 ₹ 22,765.75	0 0.00	1.78	0 0	0 0	0 0

For Nifty Bank - strike price 59200 expiring on 30DEC2025

Delta for 59200 CE is 0.60

Historical price for 59200 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 795, which was -35.95 lower than the previous day. The implied volatity was 10.65, the open interest changed by 1798 which increased total open position to 5472

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 775.6, which was -357.75 lower than the previous day. The implied volatity was 10.53, the open interest changed by 1624 which increased total open position to 3682

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1161.35, which was 257.3 higher than the previous day. The implied volatity was 9.26, the open interest changed by -1372 which decreased total open position to 2061

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 893.2, which was -73.75 lower than the previous day. The implied volatity was 9.73, the open interest changed by 604 which increased total open position to 3444

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1006.7, which was 37.85 higher than the previous day. The implied volatity was 10.69, the open interest changed by 528 which increased total open position to 2839

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 962.95, which was -179.25 lower than the previous day. The implied volatity was 9.45, the open interest changed by 511 which increased total open position to 2384

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1127.1, which was -135.85 lower than the previous day. The implied volatity was 7.52, the open interest changed by -113 which decreased total open position to 1872

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1270.05, which was 22.2 higher than the previous day. The implied volatity was 8.70, the open interest changed by -697 which decreased total open position to 1986

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1274.85, which was 133.95 higher than the previous day. The implied volatity was 7.95, the open interest changed by -950 which decreased total open position to 2683

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1155, which was 398.8 higher than the previous day. The implied volatity was 8.60, the open interest changed by -753 which decreased total open position to 3695

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 756.65, which was -112 lower than the previous day. The implied volatity was 9.17, the open interest changed by 2359 which increased total open position to 4198

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 799.95, which was -77.85 lower than the previous day. The implied volatity was 10.10, the open interest changed by 774 which increased total open position to 1865

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 879.25, which was -261.65 lower than the previous day. The implied volatity was 9.54, the open interest changed by 480 which increased total open position to 1094

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1125.45, which was 57.65 higher than the previous day. The implied volatity was 8.25, the open interest changed by 49 which increased total open position to 624

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1080, which was 143.35 higher than the previous day. The implied volatity was 8.83, the open interest changed by 248 which increased total open position to 578

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 927.65, which was -60.2 lower than the previous day. The implied volatity was 9.58, the open interest changed by 106 which increased total open position to 335

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1005.85, which was 218.25 higher than the previous day. The implied volatity was 9.29, the open interest changed by 112 which increased total open position to 243

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 827.1, which was 48.75 higher than the previous day. The implied volatity was 9.52, the open interest changed by -1 which decreased total open position to 133

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 774.55, which was 1.9 higher than the previous day. The implied volatity was 9.58, the open interest changed by 81 which increased total open position to 133

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 757.75, which was 54.35 higher than the previous day. The implied volatity was 10.19, the open interest changed by 12 which increased total open position to 53

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 703.4, which was -2.1 lower than the previous day. The implied volatity was 9.71, the open interest changed by 1 which increased total open position to 41

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 705.5, which was 14.4 higher than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 41

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 691.1, which was 116 higher than the previous day. The implied volatity was 10.12, the open interest changed by 14 which increased total open position to 42

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 571.95, which was -171.05 lower than the previous day. The implied volatity was 10.12, the open interest changed by 20 which increased total open position to 28

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 743, which was -130.25 lower than the previous day. The implied volatity was 10.75, the open interest changed by 2 which increased total open position to 8

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 873.25, which was 117.25 higher than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 5

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 750, which was -142.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 892.05, which was -129.05 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 2

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1021.1, which was 105.8 higher than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 1

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 915.3, which was 264.85 higher than the previous day. The implied volatity was 9.04, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 650.45, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 650.45, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 0.53, 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 650.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 650.45, which was 0 lower than the previous day. The implied volatity was 1.58, 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 650.45, 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 650.45, which was 0 lower than the previous day. The implied volatity was 1.45, 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 650.45, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 59200 PE
Delta: -0.40 Vega: 54.96 Theta: -7.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	442 ₹ 15,470	-19.35 -677.25	10.66	78,025 27,30,875	1,375 48,125	7,395 2,58,825
8 Dec	59238.55	487.2 ₹ 17,052	191.55 6704.25	10.90	52,625 18,41,875	-459 -16,065	6,048 2,11,680
5 Dec	59777.20	286 ₹ 10,010	-167.95 -5878.25	10.52	51,185 17,91,475	-983 -34,405	6,515 2,28,025
4 Dec	59288.70	458.6 ₹ 16,051	8.45 295.75	10.80	67,348 23,57,180	2,356 82,460	7,520 2,63,200
3 Dec	59348.25	433.05 ₹ 15,156.75	-63.7 -2229.50	10.79	77,051 26,96,785	741 25,935	5,186 1,81,510
2 Dec	59273.80	481.5 ₹ 16,852.5	44.9 1571.50	11.40	20,121 7,04,235	-180 -6,300	4,590 1,60,650
1 Dec	59681.35	437 ₹ 15,295	32.05 1121.75	12.52	12,321 4,31,235	-1,097 -38,395	4,798 1,67,930
28 Nov	59752.70	393.75 ₹ 13,781.25	-47.1 -1648.50	11.61	12,886 4,51,010	-46 -1,610	5,893 2,06,255
27 Nov	59737.30	430.65 ₹ 15,072.75	-105.4 -3689.00	12.24	17,541 6,13,935	-246 -8,610	5,946 2,08,110
26 Nov	59528.05	519.9 ₹ 18,196.5	-291.25 -10193.75	12.35	38,322 13,41,270	3,400 1,19,000	6,291 2,20,185
25 Nov	58820.30	797.6 ₹ 27,916	24.85 869.75	12.17	12,752 4,46,320	1,680 58,800	2,890 1,01,150
24 Nov	58835.35	842.9 ₹ 29,501.5	14 490.00	12.21	8,775 3,07,125	462 16,170	1,206 42,210
21 Nov	58867.70	809.55 ₹ 28,334.25	209.95 7348.25	12.32	3,264 1,14,240	-418 -14,630	748 26,180
20 Nov	59347.70	594 ₹ 20,790	-95.65 -3347.75	12.03	2,110 73,850	455 15,925	1,168 40,880
19 Nov	59216.05	680 ₹ 23,800	-136.55 -4779.25	12.43	1,046 36,610	366 12,810	678 23,730
18 Nov	58899.25	824 ₹ 28,840	16.3 570.50	12.25	803 28,105	132 4,620	308 10,780
17 Nov	58962.70	800.9 ₹ 28,031.5	-251.95 -8818.25	12.67	523 18,305	111 3,885	178 6,230
14 Nov	58517.55	1000.5 ₹ 35,017.5	-71.6 -2506.00	12.53	31 1,085	4 140	67 2,345
13 Nov	58381.95	1083.8 ₹ 37,933	47.65 1667.75	12.64	230 8,050	40 1,400	62 2,170
12 Nov	58274.65	1036.15 ₹ 36,265.25	-201.7 -7059.50	10.98	22 770	15 525	22 770
11 Nov	58138.15	1237.85 ₹ 43,324.75	31.05 1086.75	12.95	3 105	0 0	8 280
10 Nov	57937.55	1206.8 ₹ 42,238	-142.8 -4998.00	10.87	3 105	1 35	9 315
7 Nov	57876.80	1349.6 ₹ 47,236	-125.45 -4390.75	12.62	1 35	0 0	9 315
6 Nov	57554.25	1475.05 ₹ 51,626.75	72.75 2546.25	11.85	3 105	0 0	9 315
4 Nov	57827.05	1402.3 ₹ 49,080.5	111.3 3895.50	12.48	1 35	0 0	8 280
3 Nov	58101.45	1291 ₹ 45,185	-55.3 -1935.50	13.17	1 35	0 0	7 245
31 Oct	57776.35	1346.3 ₹ 47,120.5	49.45 1730.75	-	2 70	0 0	5 175
30 Oct	58031.10	1296.85 ₹ 45,389.75	140.6 4921.00	12.86	1 35	0 0	4 140
29 Oct	58385.25	1156.25 ₹ 40,468.75	-115.4 -4039.00	13.06	2 70	1 35	4 140
28 Oct	58214.10	1271.65 ₹ 44,507.75	-13.65 -477.75	13.61	1 35	0 0	3 105
27 Oct	58114.25	1285.3 ₹ 44,985.5	-306.3 -10720.50	13.36	1 35	0 0	2 70
24 Oct	57699.60	1591.6 ₹ 55,706	-83.15 -2910.25	-	1 35	0 0	1 35
23 Oct	58078.05	1674.75 ₹ 58,616.25	-2643.45 -92520.75	-	0 0	0 0	0 0
21 Oct	58007.20	1674.75 ₹ 58,616.25	-2643.45 -92520.75	-	0 0	0 0	0 0
20 Oct	58033.20	1674.75 ₹ 58,616.25	-2643.45 -92520.75	-	0 0	0 0	1 35
17 Oct	57713.35	1674.75 ₹ 58,616.25	-2643.45 -92520.75	14.63	1 35	0 0	0 0
16 Oct	57422.55	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4318.2 ₹ 1,51,137	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59200 expiring on 30DEC2025

Delta for 59200 PE is -0.40

Historical price for 59200 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 442, which was -19.35 lower than the previous day. The implied volatity was 10.66, the open interest changed by 1375 which increased total open position to 7395

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 487.2, which was 191.55 higher than the previous day. The implied volatity was 10.90, the open interest changed by -459 which decreased total open position to 6048

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 286, which was -167.95 lower than the previous day. The implied volatity was 10.52, the open interest changed by -983 which decreased total open position to 6515

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 458.6, which was 8.45 higher than the previous day. The implied volatity was 10.80, the open interest changed by 2356 which increased total open position to 7520

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 433.05, which was -63.7 lower than the previous day. The implied volatity was 10.79, the open interest changed by 741 which increased total open position to 5186

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 481.5, which was 44.9 higher than the previous day. The implied volatity was 11.40, the open interest changed by -180 which decreased total open position to 4590

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 437, which was 32.05 higher than the previous day. The implied volatity was 12.52, the open interest changed by -1097 which decreased total open position to 4798

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 393.75, which was -47.1 lower than the previous day. The implied volatity was 11.61, the open interest changed by -46 which decreased total open position to 5893

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 430.65, which was -105.4 lower than the previous day. The implied volatity was 12.24, the open interest changed by -246 which decreased total open position to 5946

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 519.9, which was -291.25 lower than the previous day. The implied volatity was 12.35, the open interest changed by 3400 which increased total open position to 6291

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 797.6, which was 24.85 higher than the previous day. The implied volatity was 12.17, the open interest changed by 1680 which increased total open position to 2890

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 842.9, which was 14 higher than the previous day. The implied volatity was 12.21, the open interest changed by 462 which increased total open position to 1206

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 809.55, which was 209.95 higher than the previous day. The implied volatity was 12.32, the open interest changed by -418 which decreased total open position to 748

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 594, which was -95.65 lower than the previous day. The implied volatity was 12.03, the open interest changed by 455 which increased total open position to 1168

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 680, which was -136.55 lower than the previous day. The implied volatity was 12.43, the open interest changed by 366 which increased total open position to 678

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 824, which was 16.3 higher than the previous day. The implied volatity was 12.25, the open interest changed by 132 which increased total open position to 308

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 800.9, which was -251.95 lower than the previous day. The implied volatity was 12.67, the open interest changed by 111 which increased total open position to 178

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1000.5, which was -71.6 lower than the previous day. The implied volatity was 12.53, the open interest changed by 4 which increased total open position to 67

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1083.8, which was 47.65 higher than the previous day. The implied volatity was 12.64, the open interest changed by 40 which increased total open position to 62

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1036.15, which was -201.7 lower than the previous day. The implied volatity was 10.98, the open interest changed by 15 which increased total open position to 22

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1237.85, which was 31.05 higher than the previous day. The implied volatity was 12.95, the open interest changed by 0 which decreased total open position to 8

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1206.8, which was -142.8 lower than the previous day. The implied volatity was 10.87, the open interest changed by 1 which increased total open position to 9

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1349.6, which was -125.45 lower than the previous day. The implied volatity was 12.62, the open interest changed by 0 which decreased total open position to 9

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1475.05, which was 72.75 higher than the previous day. The implied volatity was 11.85, the open interest changed by 0 which decreased total open position to 9

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1402.3, which was 111.3 higher than the previous day. The implied volatity was 12.48, the open interest changed by 0 which decreased total open position to 8

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1291, which was -55.3 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 7

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1346.3, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1296.85, which was 140.6 higher than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 4

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1156.25, which was -115.4 lower than the previous day. The implied volatity was 13.06, the open interest changed by 1 which increased total open position to 4

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1271.65, which was -13.65 lower than the previous day. The implied volatity was 13.61, the open interest changed by 0 which decreased total open position to 3

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1285.3, which was -306.3 lower than the previous day. The implied volatity was 13.36, the open interest changed by 0 which decreased total open position to 2

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1591.6, which was -83.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1674.75, which was -2643.45 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 1674.75, which was -2643.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1674.75, which was -2643.45 lower than the previous day. The implied volatity was -, 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 1674.75, which was -2643.45 lower than the previous day. The implied volatity was 14.63, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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 4318.2, 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