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 59300 CE
Delta: 0.57 Vega: 55.74 Theta: -23.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	736.15 ₹ 25,765.25	-37.5 -1312.50	10.62	56,020 19,60,700	1,886 66,010	6,524 2,28,340
8 Dec	59238.55	724.35 ₹ 25,352.25	-339.85 -11894.75	10.61	31,293 10,95,255	2,355 82,425	4,647 1,62,645
5 Dec	59777.20	1081.8 ₹ 37,863	238.7 8354.50	9.12	50,183 17,56,405	-2,425 -84,875	2,303 80,605
4 Dec	59288.70	835 ₹ 29,225	-77.55 -2714.25	9.77	60,762 21,26,670	1,342 46,970	4,725 1,65,375
3 Dec	59348.25	935.7 ₹ 32,749.5	25.35 887.25	10.23	37,372 13,08,020	526 18,410	3,374 1,18,090
2 Dec	59273.80	910.95 ₹ 31,883.25	-173.7 -6079.50	9.63	18,452 6,45,820	1,533 53,655	2,922 1,02,270
1 Dec	59681.35	1066.45 ₹ 37,325.75	-128.5 -4497.50	7.85	1,863 65,205	-155 -5,425	1,381 48,335
28 Nov	59752.70	1207 ₹ 42,245	22.75 796.25	8.88	1,667 58,345	-60 -2,100	1,536 53,760
27 Nov	59737.30	1202.1 ₹ 42,073.5	122.8 4298.00	8.10	5,957 2,08,495	-1,351 -47,285	1,600 56,000
26 Nov	59528.05	1102.55 ₹ 38,589.25	402.35 14082.25	8.94	29,803 10,43,105	1,290 45,150	2,983 1,04,405
25 Nov	58820.30	707 ₹ 24,745	-98.45 -3445.75	9.20	7,234 2,53,190	456 15,960	1,716 60,060

24 Nov	58835.35	755 ₹ 26,425	-65.9 -2306.50	10.04	4,733 1,65,655	525 18,375	1,279 44,765
21 Nov	58867.70	810.8 ₹ 28,378	-271.5 -9502.50	9.35	1,638 57,330	-7 -245	749 26,215
20 Nov	59347.70	1087.65 ₹ 38,067.75	80.15 2805.25	8.66	1,574 55,090	207 7,245	753 26,355
19 Nov	59216.05	1015 ₹ 35,525	126.95 4443.25	8.78	851 29,785	313 10,955	548 19,180
18 Nov	58899.25	878 ₹ 30,730	-53.4 -1869.00	9.64	396 13,860	94 3,290	244 8,540
17 Nov	58962.70	942.4 ₹ 32,984	169.3 5925.50	9.27	411 14,385	61 2,135	151 5,285
14 Nov	58517.55	778.65 ₹ 27,252.75	49 1715.00	9.53	129 4,515	9 315	90 3,150
13 Nov	58381.95	724.65 ₹ 25,362.75	2.15 75.25	9.54	196 6,860	18 630	75 2,625
12 Nov	58274.65	715.45 ₹ 25,040.75	45.3 1585.50	10.21	52 1,820	12 420	58 2,030
11 Nov	58138.15	679.95 ₹ 23,798.25	36 1260.00	9.94	8 280	3 105	44 1,540
10 Nov	57937.55	641.6 ₹ 22,456	26.6 931.00	10.61	13 455	0 0	41 1,435
7 Nov	57876.80	615 ₹ 21,525	67.15 2350.25	9.70	19 665	8 280	41 1,435
6 Nov	57554.25	547.85 ₹ 19,174.75	-119.75 -4191.25	10.25	42 1,470	24 840	33 1,155
4 Nov	57827.05	667.6 ₹ 23,366	-96.85 -3389.75	10.34	3 105	0 0	8 280
3 Nov	58101.45	764.45 ₹ 26,755.75	36.9 1291.50	9.68	3 105	1 35	7 245
31 Oct	57776.35	727.55 ₹ 25,464.25	-121.8 -4263.00	-	3 105	1 35	5 175
30 Oct	58031.10	849.35 ₹ 29,727.25	-120.2 -4207.00	10.21	2 70	0 0	2 70
29 Oct	58385.25	969.55 ₹ 33,934.25	98.45 3445.75	9.52	1 35	0 0	1 35
28 Oct	58214.10	871.1 ₹ 30,488.5	241.5 8452.50	9.09	1 35	0 0	0 0
27 Oct	58114.25	629.6 ₹ 22,036	0 0.00	0.08	0 0	0 0	0 0
24 Oct	57699.60	629.6 ₹ 22,036	0 0.00	0.46	0 0	0 0	0 0
23 Oct	58078.05	629.6 ₹ 22,036	0 0.00	0.23	0 0	0 0	0 0
21 Oct	58007.20	629.6 ₹ 22,036	0 0.00	0.26	0 0	0 0	0 0
20 Oct	58033.20	629.6 ₹ 22,036	0 0.00	0.11	0 0	0 0	0 0
17 Oct	57713.35	629.6 ₹ 22,036	0 0.00	0.38	0 0	0 0	0 0
16 Oct	57422.55	629.6 ₹ 22,036	0 0.00	0.62	0 0	0 0	0 0
15 Oct	56799.90	629.6 ₹ 22,036	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	629.6 ₹ 22,036	0 0.00	1.37	0 0	0 0	0 0
13 Oct	56625.00	629.6 ₹ 22,036	0 0.00	1.26	0 0	0 0	0 0
10 Oct	56609.75	629.6 ₹ 22,036	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	629.6 ₹ 22,036	0 0.00	1.55	0 0	0 0	0 0
8 Oct	56018.25	629.6 ₹ 22,036	0 0.00	1.67	0 0	0 0	0 0
7 Oct	56239.35	629.6 ₹ 22,036	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	629.6 ₹ 22,036	0 0.00	1.51	0 0	0 0	0 0
3 Oct	55589.25	629.6 ₹ 22,036	0 0.00	1.85	0 0	0 0	0 0

For Nifty Bank - strike price 59300 expiring on 30DEC2025

Delta for 59300 CE is 0.57

Historical price for 59300 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 736.15, which was -37.5 lower than the previous day. The implied volatity was 10.62, the open interest changed by 1886 which increased total open position to 6524

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 724.35, which was -339.85 lower than the previous day. The implied volatity was 10.61, the open interest changed by 2355 which increased total open position to 4647

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1081.8, which was 238.7 higher than the previous day. The implied volatity was 9.12, the open interest changed by -2425 which decreased total open position to 2303

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 835, which was -77.55 lower than the previous day. The implied volatity was 9.77, the open interest changed by 1342 which increased total open position to 4725

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 935.7, which was 25.35 higher than the previous day. The implied volatity was 10.23, the open interest changed by 526 which increased total open position to 3374

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 910.95, which was -173.7 lower than the previous day. The implied volatity was 9.63, the open interest changed by 1533 which increased total open position to 2922

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1066.45, which was -128.5 lower than the previous day. The implied volatity was 7.85, the open interest changed by -155 which decreased total open position to 1381

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1207, which was 22.75 higher than the previous day. The implied volatity was 8.88, the open interest changed by -60 which decreased total open position to 1536

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1202.1, which was 122.8 higher than the previous day. The implied volatity was 8.10, the open interest changed by -1351 which decreased total open position to 1600

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1102.55, which was 402.35 higher than the previous day. The implied volatity was 8.94, the open interest changed by 1290 which increased total open position to 2983

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 707, which was -98.45 lower than the previous day. The implied volatity was 9.20, the open interest changed by 456 which increased total open position to 1716

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 755, which was -65.9 lower than the previous day. The implied volatity was 10.04, the open interest changed by 525 which increased total open position to 1279

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 810.8, which was -271.5 lower than the previous day. The implied volatity was 9.35, the open interest changed by -7 which decreased total open position to 749

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1087.65, which was 80.15 higher than the previous day. The implied volatity was 8.66, the open interest changed by 207 which increased total open position to 753

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1015, which was 126.95 higher than the previous day. The implied volatity was 8.78, the open interest changed by 313 which increased total open position to 548

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 878, which was -53.4 lower than the previous day. The implied volatity was 9.64, the open interest changed by 94 which increased total open position to 244

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 942.4, which was 169.3 higher than the previous day. The implied volatity was 9.27, the open interest changed by 61 which increased total open position to 151

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 778.65, which was 49 higher than the previous day. The implied volatity was 9.53, the open interest changed by 9 which increased total open position to 90

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 724.65, which was 2.15 higher than the previous day. The implied volatity was 9.54, the open interest changed by 18 which increased total open position to 75

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 715.45, which was 45.3 higher than the previous day. The implied volatity was 10.21, the open interest changed by 12 which increased total open position to 58

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 679.95, which was 36 higher than the previous day. The implied volatity was 9.94, the open interest changed by 3 which increased total open position to 44

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 641.6, which was 26.6 higher than the previous day. The implied volatity was 10.61, 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 615, which was 67.15 higher than the previous day. The implied volatity was 9.70, the open interest changed by 8 which increased total open position to 41

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 547.85, which was -119.75 lower than the previous day. The implied volatity was 10.25, the open interest changed by 24 which increased total open position to 33

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 667.6, which was -96.85 lower than the previous day. The implied volatity was 10.34, 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 764.45, which was 36.9 higher than the previous day. The implied volatity was 9.68, the open interest changed by 1 which increased total open position to 7

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 727.55, which was -121.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 849.35, which was -120.2 lower than the previous day. The implied volatity was 10.21, 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 969.55, which was 98.45 higher than the previous day. The implied volatity was 9.52, 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 871.1, which was 241.5 higher than the previous day. The implied volatity was 9.09, 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 629.6, which was 0 lower than the previous day. The implied volatity was 0.08, 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 629.6, which was 0 lower than the previous day. The implied volatity was 0.46, 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 629.6, which was 0 lower than the previous day. The implied volatity was 0.23, 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 629.6, which was 0 lower than the previous day. The implied volatity was 0.26, 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 629.6, which was 0 lower than the previous day. The implied volatity was 0.11, 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 629.6, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 629.6, which was 0 lower than the previous day. The implied volatity was 0.62, 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 629.6, 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 629.6, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 629.6, 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 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 629.6, 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 629.6, which was 0 lower than the previous day. The implied volatity was 1.55, 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 629.6, which was 0 lower than the previous day. The implied volatity was 1.67, 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 629.6, 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 629.6, which was 0 lower than the previous day. The implied volatity was 1.51, 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 629.6, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 59300 PE
Delta: -0.43 Vega: 55.74 Theta: -7.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	482.75 ₹ 16,896.25	-11.15 -390.25	10.64	69,395 24,28,825	871 30,485	5,356 1,87,460
8 Dec	59238.55	534 ₹ 18,690	210.1 7353.50	10.96	58,828 20,58,980	-1,540 -53,900	4,489 1,57,115
5 Dec	59777.20	312 ₹ 10,920	-178.2 -6237.00	10.45	58,371 20,42,985	1,382 48,370	6,030 2,11,050
4 Dec	59288.70	494.05 ₹ 17,291.75	7 245.00	10.73	71,599 25,05,965	-16 -560	4,626 1,61,910
3 Dec	59348.25	468.4 ₹ 16,394	-67 -2345.00	10.75	56,472 19,76,520	-18 -630	4,644 1,62,540
2 Dec	59273.80	521.7 ₹ 18,259.5	52.35 1832.25	11.41	33,547 11,74,145	221 7,735	4,721 1,65,235
1 Dec	59681.35	468.45 ₹ 16,395.75	33.55 1174.25	12.47	13,529 4,73,515	-760 -26,600	4,504 1,57,640
28 Nov	59752.70	422.5 ₹ 14,787.5	-53.1 -1858.50	11.57	12,601 4,41,035	-596 -20,860	5,277 1,84,695
27 Nov	59737.30	461 ₹ 16,135	-110.25 -3858.75	12.25	21,144 7,40,040	201 7,035	5,861 2,05,135
26 Nov	59528.05	557 ₹ 19,495	-308.6 -10801.00	12.37	37,111 12,98,885	4,238 1,48,330	5,764 2,01,740
25 Nov	58820.30	853.1 ₹ 29,858.5	19.2 672.00	12.27	5,562 1,94,670	418 14,630	1,539 53,865
24 Nov	58835.35	902.75 ₹ 31,596.25	28.25 988.75	12.47	4,749 1,66,215	482 16,870	1,128 39,480
21 Nov	58867.70	867.05 ₹ 30,346.75	225.7 7899.50	12.47	1,952 68,320	-368 -12,880	645 22,575
20 Nov	59347.70	630.9 ₹ 22,081.5	-100.35 -3512.25	12.01	1,951 68,285	502 17,570	1,013 35,455
19 Nov	59216.05	723.65 ₹ 25,327.75	-143 -5005.00	12.48	748 26,180	300 10,500	508 17,780
18 Nov	58899.25	870.65 ₹ 30,472.75	29.6 1036.00	12.26	351 12,285	65 2,275	206 7,210
17 Nov	58962.70	844.25 ₹ 29,548.75	-220.55 -7719.25	12.62	371 12,985	92 3,220	151 5,285
14 Nov	58517.55	1051.5 ₹ 36,802.5	-78.6 -2751.00	12.55	29 1,015	4 140	59 2,065
13 Nov	58381.95	1132.4 ₹ 39,634	18.7 654.50	12.60	122 4,270	24 840	53 1,855
12 Nov	58274.65	1113.7 ₹ 38,979.5	-421.65 -14757.75	11.26	5 175	3 105	29 1,015
11 Nov	58138.15	1535.35 ₹ 53,737.25	236.45 8275.75	15.82	5 175	-1 -35	27 945
10 Nov	57937.55	1298.9 ₹ 45,461.5	-165.35 -5787.25	11.27	3 105	-1 -35	30 1,050
7 Nov	57876.80	1464.25 ₹ 51,248.75	-73.95 -2588.25	13.29	21 735	19 665	32 1,120
6 Nov	57554.25	1538.2 ₹ 53,837	79.55 2784.25	11.87	1 35	0 0	14 490
4 Nov	57827.05	1458.65 ₹ 51,052.75	102.05 3571.75	12.46	1 35	0 0	13 455
3 Nov	58101.45	1356.6 ₹ 47,481	-113.4 -3969.00	13.31	1 35	0 0	12 420
31 Oct	57776.35	1470 ₹ 51,450	109.2 3822.00	-	2 70	1 35	13 455
30 Oct	58031.10	1360.8 ₹ 47,628	147.6 5166.00	12.98	1 35	0 0	11 385
29 Oct	58385.25	1213.2 ₹ 42,462	-81.7 -2859.50	13.15	2 70	0 0	10 350
28 Oct	58214.10	1294.9 ₹ 45,321.5	-334 -11690.00	13.31	1 35	0 0	9 315
27 Oct	58114.25	1628.9 ₹ 57,011.5	-42.15 -1475.25	-	0 0	2 70	0 0
24 Oct	57699.60	1628.9 ₹ 57,011.5	-42.15 -1475.25	13.89	2 70	0 0	7 245
23 Oct	58078.05	1671.05 ₹ 58,486.75	-2724.75 -95366.25	-	0 0	0 0	0 0
21 Oct	58007.20	1671.05 ₹ 58,486.75	-2724.75 -95366.25	-	0 0	0 0	0 0
20 Oct	58033.20	1671.05 ₹ 58,486.75	-2724.75 -95366.25	-	0 0	7 245	0 0
17 Oct	57713.35	1671.05 ₹ 58,486.75	-2724.75 -95366.25	14.01	7 245	0 0	0 0
16 Oct	57422.55	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4395.8 ₹ 1,53,853	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59300 expiring on 30DEC2025

Delta for 59300 PE is -0.43

Historical price for 59300 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 482.75, which was -11.15 lower than the previous day. The implied volatity was 10.64, the open interest changed by 871 which increased total open position to 5356

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 534, which was 210.1 higher than the previous day. The implied volatity was 10.96, the open interest changed by -1540 which decreased total open position to 4489

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 312, which was -178.2 lower than the previous day. The implied volatity was 10.45, the open interest changed by 1382 which increased total open position to 6030

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 494.05, which was 7 higher than the previous day. The implied volatity was 10.73, the open interest changed by -16 which decreased total open position to 4626

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 468.4, which was -67 lower than the previous day. The implied volatity was 10.75, the open interest changed by -18 which decreased total open position to 4644

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 521.7, which was 52.35 higher than the previous day. The implied volatity was 11.41, the open interest changed by 221 which increased total open position to 4721

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 468.45, which was 33.55 higher than the previous day. The implied volatity was 12.47, the open interest changed by -760 which decreased total open position to 4504

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 422.5, which was -53.1 lower than the previous day. The implied volatity was 11.57, the open interest changed by -596 which decreased total open position to 5277

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 461, which was -110.25 lower than the previous day. The implied volatity was 12.25, the open interest changed by 201 which increased total open position to 5861

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 557, which was -308.6 lower than the previous day. The implied volatity was 12.37, the open interest changed by 4238 which increased total open position to 5764

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 853.1, which was 19.2 higher than the previous day. The implied volatity was 12.27, the open interest changed by 418 which increased total open position to 1539

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 902.75, which was 28.25 higher than the previous day. The implied volatity was 12.47, the open interest changed by 482 which increased total open position to 1128

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 867.05, which was 225.7 higher than the previous day. The implied volatity was 12.47, the open interest changed by -368 which decreased total open position to 645

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 630.9, which was -100.35 lower than the previous day. The implied volatity was 12.01, the open interest changed by 502 which increased total open position to 1013

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 723.65, which was -143 lower than the previous day. The implied volatity was 12.48, the open interest changed by 300 which increased total open position to 508

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 870.65, which was 29.6 higher than the previous day. The implied volatity was 12.26, the open interest changed by 65 which increased total open position to 206

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 844.25, which was -220.55 lower than the previous day. The implied volatity was 12.62, the open interest changed by 92 which increased total open position to 151

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1051.5, which was -78.6 lower than the previous day. The implied volatity was 12.55, the open interest changed by 4 which increased total open position to 59

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1132.4, which was 18.7 higher than the previous day. The implied volatity was 12.60, the open interest changed by 24 which increased total open position to 53

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1113.7, which was -421.65 lower than the previous day. The implied volatity was 11.26, the open interest changed by 3 which increased total open position to 29

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1535.35, which was 236.45 higher than the previous day. The implied volatity was 15.82, the open interest changed by -1 which decreased total open position to 27

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1298.9, which was -165.35 lower than the previous day. The implied volatity was 11.27, the open interest changed by -1 which decreased total open position to 30

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1464.25, which was -73.95 lower than the previous day. The implied volatity was 13.29, the open interest changed by 19 which increased total open position to 32

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1538.2, which was 79.55 higher than the previous day. The implied volatity was 11.87, the open interest changed by 0 which decreased total open position to 14

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1458.65, which was 102.05 higher than the previous day. The implied volatity was 12.46, the open interest changed by 0 which decreased total open position to 13

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1356.6, which was -113.4 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 12

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1470, which was 109.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1360.8, which was 147.6 higher than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 11

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1213.2, which was -81.7 lower than the previous day. The implied volatity was 13.15, the open interest changed by 0 which decreased total open position to 10

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1294.9, which was -334 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 9

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1628.9, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1628.9, which was -42.15 lower than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 7

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1671.05, which was -2724.75 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 1671.05, which was -2724.75 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 1671.05, which was -2724.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1671.05, which was -2724.75 lower than the previous day. The implied volatity was 14.01, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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 4395.8, 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