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 59600 CE
Delta: 0.49 Vega: 56.65 Theta: -21.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	570.05 ₹ 19,951.75	-33.75 -1181.25	10.44	49,452 17,30,820	1,604 56,140	11,707 4,09,745
8 Dec	59238.55	562.25 ₹ 19,678.75	-297.95 -10428.25	10.44	66,483 23,26,905	5,121 1,79,235	10,107 3,53,745
5 Dec	59777.20	876.2 ₹ 30,667	204.55 7159.25	9.09	74,250 25,98,750	-1,306 -45,710	4,996 1,74,860
4 Dec	59288.70	670 ₹ 23,450	-67.65 -2367.75	9.80	32,360 11,32,600	1,171 40,985	6,296 2,20,360
3 Dec	59348.25	763 ₹ 26,705	20.9 731.50	10.47	28,737 10,05,795	421 14,735	5,196 1,81,860
2 Dec	59273.80	744.7 ₹ 26,064.5	-158.25 -5538.75	9.74	39,791 13,92,685	2,152 75,320	4,918 1,72,130
1 Dec	59681.35	882 ₹ 30,870	-115.55 -4044.25	8.26	19,253 6,73,855	237 8,295	2,766 96,810
28 Nov	59752.70	1014.4 ₹ 35,504	21.25 743.75	9.08	25,008 8,75,280	216 7,560	2,545 89,075
27 Nov	59737.30	1013.85 ₹ 35,484.75	114.8 4018.00	8.41	52,323 18,31,305	-44 -1,540	2,356 82,460
26 Nov	59528.05	919.3 ₹ 32,175.5	348.25 12188.75	9.06	25,612 8,96,420	1,197 41,895	2,398 83,930
25 Nov	58820.30	560.95 ₹ 19,633.25	-83.5 -2922.50	9.14	2,658 93,030	329 11,515	1,208 42,280
24 Nov	58835.35	654.8 ₹ 22,918	-26.9 -941.50	10.58	2,229 78,015	-58 -2,030	870 30,450
21 Nov	58867.70	680.1 ₹ 23,803.5	-230.55 -8069.25	9.58	1,506 52,710	376 13,160	927 32,445
20 Nov	59347.70	915.4 ₹ 32,039	71.5 2502.50	8.86	1,120 39,200	254 8,890	533 18,655
19 Nov	59216.05	855 ₹ 29,925	107.35 3757.25	8.99	360 12,600	124 4,340	280 9,800
18 Nov	58899.25	727.95 ₹ 25,478.25	-52.2 -1827.00	9.64	249 8,715	69 2,415	158 5,530
17 Nov	58962.70	795.75 ₹ 27,851.25	155.8 5453.00	9.44	228 7,980	32 1,120	91 3,185
14 Nov	58517.55	657.85 ₹ 23,024.75	52.55 1839.25	9.71	43 1,505	6 210	58 2,030
13 Nov	58381.95	603.1 ₹ 21,108.5	-7.9 -276.50	9.62	143 5,005	28 980	51 1,785
12 Nov	58274.65	611 ₹ 21,385	54 1890.00	10.41	20 700	-2 -70	24 840
11 Nov	58138.15	557 ₹ 19,495	2.9 101.50	9.88	3 105	0 0	24 840
10 Nov	57937.55	554.1 ₹ 19,393.5	9.1 318.50	10.86	5 175	-3 -105	25 875
7 Nov	57876.80	545 ₹ 19,075	103.45 3620.75	10.17	6 210	0 0	30 1,050
6 Nov	57554.25	441.5 ₹ 15,452.5	-111.3 -3895.50	10.12	4 140	-1 -35	28 980
4 Nov	57827.05	552.8 ₹ 19,348	-122.35 -4282.25	10.27	7 245	2 70	30 1,050
3 Nov	58101.45	675.15 ₹ 23,630.25	49.3 1725.50	10.06	31 1,085	20 700	28 980
31 Oct	57776.35	625.85 ₹ 21,904.75	-101.5 -3552.50	-	7 245	2 70	7 245
30 Oct	58031.10	727.35 ₹ 25,457.25	-25.95 -908.25	10.25	1 35	0 0	4 140
29 Oct	58385.25	753.3 ₹ 26,365.5	183.1 6408.50	8.82	4 140	0 0	0 0

28 Oct	58214.10	570.2 ₹ 19,957	0 0.00	0.32	0 0	0 0	0 0
27 Oct	58114.25	570.2 ₹ 19,957	0 0.00	0.38	0 0	0 0	0 0
24 Oct	57699.60	570.2 ₹ 19,957	0 0.00	0.74	0 0	0 0	0 0
23 Oct	58078.05	570.2 ₹ 19,957	0 0.00	0.49	0 0	0 0	0 0
21 Oct	58007.20	570.2 ₹ 19,957	0 0.00	0.54	0 0	0 0	0 0
20 Oct	58033.20	570.2 ₹ 19,957	0 0.00	0.39	0 0	0 0	0 0
17 Oct	57713.35	570.2 ₹ 19,957	0 0.00	0.63	0 0	0 0	0 0
16 Oct	57422.55	570.2 ₹ 19,957	0 0.00	0.88	0 0	0 0	0 0
15 Oct	56799.90	570.2 ₹ 19,957	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	570.2 ₹ 19,957	0 0.00	1.61	0 0	0 0	0 0
13 Oct	56625.00	570.2 ₹ 19,957	0 0.00	1.45	0 0	0 0	0 0
10 Oct	56609.75	570.2 ₹ 19,957	0 0.00	1.39	0 0	0 0	0 0
9 Oct	56192.05	570.2 ₹ 19,957	0 0.00	1.76	0 0	0 0	0 0
8 Oct	56018.25	570.2 ₹ 19,957	0 0.00	1.92	0 0	0 0	0 0
7 Oct	56239.35	570.2 ₹ 19,957	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	570.2 ₹ 19,957	0 0.00	1.75	0 0	0 0	0 0
3 Oct	55589.25	570.2 ₹ 19,957	0 0.00	2.08	0 0	0 0	0 0

For Nifty Bank - strike price 59600 expiring on 30DEC2025

Delta for 59600 CE is 0.49

Historical price for 59600 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 570.05, which was -33.75 lower than the previous day. The implied volatity was 10.44, the open interest changed by 1604 which increased total open position to 11707

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 562.25, which was -297.95 lower than the previous day. The implied volatity was 10.44, the open interest changed by 5121 which increased total open position to 10107

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 876.2, which was 204.55 higher than the previous day. The implied volatity was 9.09, the open interest changed by -1306 which decreased total open position to 4996

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 670, which was -67.65 lower than the previous day. The implied volatity was 9.80, the open interest changed by 1171 which increased total open position to 6296

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 763, which was 20.9 higher than the previous day. The implied volatity was 10.47, the open interest changed by 421 which increased total open position to 5196

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 744.7, which was -158.25 lower than the previous day. The implied volatity was 9.74, the open interest changed by 2152 which increased total open position to 4918

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 882, which was -115.55 lower than the previous day. The implied volatity was 8.26, the open interest changed by 237 which increased total open position to 2766

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1014.4, which was 21.25 higher than the previous day. The implied volatity was 9.08, the open interest changed by 216 which increased total open position to 2545

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1013.85, which was 114.8 higher than the previous day. The implied volatity was 8.41, the open interest changed by -44 which decreased total open position to 2356

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 919.3, which was 348.25 higher than the previous day. The implied volatity was 9.06, the open interest changed by 1197 which increased total open position to 2398

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 560.95, which was -83.5 lower than the previous day. The implied volatity was 9.14, the open interest changed by 329 which increased total open position to 1208

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 654.8, which was -26.9 lower than the previous day. The implied volatity was 10.58, the open interest changed by -58 which decreased total open position to 870

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 680.1, which was -230.55 lower than the previous day. The implied volatity was 9.58, the open interest changed by 376 which increased total open position to 927

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 915.4, which was 71.5 higher than the previous day. The implied volatity was 8.86, the open interest changed by 254 which increased total open position to 533

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 855, which was 107.35 higher than the previous day. The implied volatity was 8.99, the open interest changed by 124 which increased total open position to 280

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 727.95, which was -52.2 lower than the previous day. The implied volatity was 9.64, the open interest changed by 69 which increased total open position to 158

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 795.75, which was 155.8 higher than the previous day. The implied volatity was 9.44, the open interest changed by 32 which increased total open position to 91

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 657.85, which was 52.55 higher than the previous day. The implied volatity was 9.71, the open interest changed by 6 which increased total open position to 58

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 603.1, which was -7.9 lower than the previous day. The implied volatity was 9.62, the open interest changed by 28 which increased total open position to 51

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 611, which was 54 higher than the previous day. The implied volatity was 10.41, the open interest changed by -2 which decreased total open position to 24

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 557, which was 2.9 higher than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 24

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 554.1, which was 9.1 higher than the previous day. The implied volatity was 10.86, the open interest changed by -3 which decreased total open position to 25

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 545, which was 103.45 higher than the previous day. The implied volatity was 10.17, the open interest changed by 0 which decreased total open position to 30

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 441.5, which was -111.3 lower than the previous day. The implied volatity was 10.12, the open interest changed by -1 which decreased total open position to 28

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 552.8, which was -122.35 lower than the previous day. The implied volatity was 10.27, the open interest changed by 2 which increased total open position to 30

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 675.15, which was 49.3 higher than the previous day. The implied volatity was 10.06, the open interest changed by 20 which increased total open position to 28

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 625.85, which was -101.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 727.35, which was -25.95 lower than the previous day. The implied volatity was 10.25, 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 753.3, which was 183.1 higher than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 570.2, which was 0 lower than the previous day. The implied volatity was 0.32, 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 570.2, 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 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 570.2, which was 0 lower than the previous day. The implied volatity was 0.74, 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 570.2, which was 0 lower than the previous day. The implied volatity was 0.49, 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 570.2, which was 0 lower than the previous day. The implied volatity was 0.54, 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 570.2, which was 0 lower than the previous day. The implied volatity was 0.39, 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 570.2, which was 0 lower than the previous day. The implied volatity was 0.63, 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 570.2, which was 0 lower than the previous day. The implied volatity was 0.88, 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 570.2, 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 570.2, which was 0 lower than the previous day. The implied volatity was 1.61, 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 570.2, 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 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 570.2, 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 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 570.2, which was 0 lower than the previous day. The implied volatity was 1.76, 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 570.2, which was 0 lower than the previous day. The implied volatity was 1.92, 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 570.2, 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 570.2, which was 0 lower than the previous day. The implied volatity was 1.75, 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 570.2, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 59600 PE
Delta: -0.51 Vega: 56.65 Theta: -5.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	617.45 ₹ 21,610.75	-10.85 -379.75	10.50	22,998 8,04,930	-132 -4,620	4,749 1,66,215
8 Dec	59238.55	673.55 ₹ 23,574.25	254.5 8907.50	10.84	76,906 26,91,710	-643 -22,505	4,888 1,71,080
5 Dec	59777.20	404.15 ₹ 14,145.25	-213.7 -7479.50	10.29	70,439 24,65,365	1,495 52,325	5,542 1,93,970
4 Dec	59288.70	623.45 ₹ 21,820.75	14.05 491.75	10.67	28,106 9,83,710	1,244 43,540	4,046 1,41,610
3 Dec	59348.25	590.4 ₹ 20,664	-75.4 -2639.00	10.68	19,795 6,92,825	-551 -19,285	2,804 98,140
2 Dec	59273.80	647.75 ₹ 22,671.25	68.55 2399.25	11.38	64,403 22,54,105	-760 -26,600	3,418 1,19,630
1 Dec	59681.35	582.45 ₹ 20,385.75	47.05 1646.75	12.54	32,632 11,42,120	-865 -30,275	4,178 1,46,230
28 Nov	59752.70	522.7 ₹ 18,294.5	-61.2 -2142.00	11.49	46,972 16,44,020	107 3,745	5,084 1,77,940
27 Nov	59737.30	565 ₹ 19,775	-126.85 -4439.75	12.18	51,039 17,86,365	2,645 92,575	5,036 1,76,260
26 Nov	59528.05	676.35 ₹ 23,672.25	-354.15 -12395.25	12.39	25,156 8,80,460	1,927 67,445	2,418 84,630
25 Nov	58820.30	1020.55 ₹ 35,719.25	12.1 423.50	12.45	720 25,200	96 3,360	492 17,220
24 Nov	58835.35	1074.05 ₹ 37,591.75	40.1 1403.50	12.68	1,307 45,745	85 2,975	398 13,930
21 Nov	58867.70	1035.5 ₹ 36,242.5	275.5 9642.50	12.72	701 24,535	38 1,330	315 11,025
20 Nov	59347.70	747.55 ₹ 26,164.25	-115.85 -4054.75	11.90	387 13,545	157 5,495	278 9,730
19 Nov	59216.05	853 ₹ 29,855	-160.5 -5617.50	12.47	178 6,230	49 1,715	122 4,270
18 Nov	58899.25	1012.5 ₹ 35,437.5	-3 -105.00	12.19	126 4,410	25 875	72 2,520
17 Nov	58962.70	1015.5 ₹ 35,542.5	-217.75 -7621.25	13.00	56 1,960	30 1,050	47 1,645
14 Nov	58517.55	1221.4 ₹ 42,749	-34.05 -1191.75	12.69	9 315	7 245	16 560
13 Nov	58381.95	1255.45 ₹ 43,940.75	-56.25 -1968.75	12.11	1 35	0 0	8 280
12 Nov	58274.65	1311.7 ₹ 45,909.5	-168.3 -5890.50	11.56	1 35	0 0	8 280
11 Nov	58138.15	1480 ₹ 51,800	-2.6 -91.00	13.13	4 140	0 0	11 385
10 Nov	57937.55	1482.6 ₹ 51,891	-117.5 -4112.50	11.24	2 70	0 0	13 455
7 Nov	57876.80	1600.1 ₹ 56,003.5	-128.8 -4508.00	12.79	2 70	0 0	15 525
6 Nov	57554.25	1728.9 ₹ 60,511.5	85.7 2999.50	11.83	1 35	0 0	16 560
4 Nov	57827.05	1643.2 ₹ 57,512	129.75 4541.25	12.50	2 70	0 0	14 490
3 Nov	58101.45	1513.45 ₹ 52,970.75	-69.65 -2437.75	13.20	1 35	0 0	13 455
31 Oct	57776.35	1583.1 ₹ 55,408.5	60.5 2117.50	-	1 35	0 0	12 420
30 Oct	58031.10	1522.6 ₹ 53,291	161.65 5657.75	12.94	1 35	0 0	11 385
29 Oct	58385.25	1360.95 ₹ 47,633.25	-102.35 -3582.25	13.10	1 35	0 0	10 350
28 Oct	58214.10	1463.3 ₹ 51,215.5	-328.45 -11495.75	13.35	1 35	0 0	9 315
27 Oct	58114.25	1791.75 ₹ 62,711.25	134.5 4707.50	-	1 35	0 0	9 315
24 Oct	57699.60	1791.75 ₹ 62,711.25	134.5 4707.50	13.80	1 35	0 0	8 280
23 Oct	58078.05	1657.25 ₹ 58,003.75	-295.9 -10356.50	-	0 0	0 0	8 280
21 Oct	58007.20	1657.25 ₹ 58,003.75	-295.9 -10356.50	-	0 0	5 175	0 0
20 Oct	58033.20	1657.25 ₹ 58,003.75	-295.9 -10356.50	14.16	5 175	0 0	3 105
17 Oct	57713.35	1953.15 ₹ 68,360.25	-2678.7 -93754.50	-	0 0	3 105	0 0
16 Oct	57422.55	1953.15 ₹ 68,360.25	-2678.7 -93754.50	13.52	3 105	0 0	0 0
15 Oct	56799.90	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	4631.85 ₹ 1,62,114.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59600 expiring on 30DEC2025

Delta for 59600 PE is -0.51

Historical price for 59600 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 617.45, which was -10.85 lower than the previous day. The implied volatity was 10.50, the open interest changed by -132 which decreased total open position to 4749

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 673.55, which was 254.5 higher than the previous day. The implied volatity was 10.84, the open interest changed by -643 which decreased total open position to 4888

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 404.15, which was -213.7 lower than the previous day. The implied volatity was 10.29, the open interest changed by 1495 which increased total open position to 5542

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 623.45, which was 14.05 higher than the previous day. The implied volatity was 10.67, the open interest changed by 1244 which increased total open position to 4046

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 590.4, which was -75.4 lower than the previous day. The implied volatity was 10.68, the open interest changed by -551 which decreased total open position to 2804

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 647.75, which was 68.55 higher than the previous day. The implied volatity was 11.38, the open interest changed by -760 which decreased total open position to 3418

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 582.45, which was 47.05 higher than the previous day. The implied volatity was 12.54, the open interest changed by -865 which decreased total open position to 4178

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 522.7, which was -61.2 lower than the previous day. The implied volatity was 11.49, the open interest changed by 107 which increased total open position to 5084

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 565, which was -126.85 lower than the previous day. The implied volatity was 12.18, the open interest changed by 2645 which increased total open position to 5036

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 676.35, which was -354.15 lower than the previous day. The implied volatity was 12.39, the open interest changed by 1927 which increased total open position to 2418

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1020.55, which was 12.1 higher than the previous day. The implied volatity was 12.45, the open interest changed by 96 which increased total open position to 492

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1074.05, which was 40.1 higher than the previous day. The implied volatity was 12.68, the open interest changed by 85 which increased total open position to 398

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1035.5, which was 275.5 higher than the previous day. The implied volatity was 12.72, the open interest changed by 38 which increased total open position to 315

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 747.55, which was -115.85 lower than the previous day. The implied volatity was 11.90, the open interest changed by 157 which increased total open position to 278

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 853, which was -160.5 lower than the previous day. The implied volatity was 12.47, the open interest changed by 49 which increased total open position to 122

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1012.5, which was -3 lower than the previous day. The implied volatity was 12.19, the open interest changed by 25 which increased total open position to 72

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1015.5, which was -217.75 lower than the previous day. The implied volatity was 13.00, the open interest changed by 30 which increased total open position to 47

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1221.4, which was -34.05 lower than the previous day. The implied volatity was 12.69, the open interest changed by 7 which increased total open position to 16

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1255.45, which was -56.25 lower than the previous day. The implied volatity was 12.11, the open interest changed by 0 which decreased total open position to 8

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1311.7, which was -168.3 lower than the previous day. The implied volatity was 11.56, the open interest changed by 0 which decreased total open position to 8

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1480, which was -2.6 lower than the previous day. The implied volatity was 13.13, the open interest changed by 0 which decreased total open position to 11

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1482.6, which was -117.5 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 13

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1600.1, which was -128.8 lower than the previous day. The implied volatity was 12.79, the open interest changed by 0 which decreased total open position to 15

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1728.9, which was 85.7 higher than the previous day. The implied volatity was 11.83, the open interest changed by 0 which decreased total open position to 16

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1643.2, which was 129.75 higher than the previous day. The implied volatity was 12.50, the open interest changed by 0 which decreased total open position to 14

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1513.45, which was -69.65 lower than the previous day. The implied volatity was 13.20, the open interest changed by 0 which decreased total open position to 13

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1583.1, which was 60.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1522.6, which was 161.65 higher than the previous day. The implied volatity was 12.94, 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 1360.95, which was -102.35 lower than the previous day. The implied volatity was 13.10, 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 1463.3, which was -328.45 lower than the previous day. The implied volatity was 13.35, 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 1791.75, which was 134.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1791.75, which was 134.5 higher than the previous day. The implied volatity was 13.80, the open interest changed by 0 which decreased total open position to 8

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1657.25, which was -295.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1657.25, which was -295.9 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 1657.25, which was -295.9 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 3

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1953.15, which was -2678.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1953.15, which was -2678.7 lower than the previous day. The implied volatity was 13.52, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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 4631.85, 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