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 60000 CE
Delta: 0.39 Vega: 54.37 Theta: -19.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	393.25 ₹ 13,763.75	-24.85 -869.75	10.34	1,09,180 38,21,300	696 24,360	43,184 15,11,440
8 Dec	59238.55	390 ₹ 13,650	-235.3 -8235.50	10.35	1,34,938 47,22,830	6,486 2,27,010	42,862 15,00,170
5 Dec	59777.20	636.25 ₹ 22,268.75	154.8 5418.00	9.00	1,83,359 64,17,565	-5,141 -1,79,935	36,579 12,80,265
4 Dec	59288.70	477.2 ₹ 16,702	-62.5 -2187.50	9.70	89,966 31,48,810	4,674 1,63,590	41,773 14,62,055
3 Dec	59348.25	557.25 ₹ 19,503.75	8.95 313.25	10.08	1,13,080 39,57,800	-1,304 -45,640	37,218 13,02,630
2 Dec	59273.80	549.6 ₹ 19,236	-133.25 -4663.75	9.77	1,11,219 38,92,665	2,886 1,01,010	38,917 13,62,095
1 Dec	59681.35	665 ₹ 23,275	-98.25 -3438.75	8.55	1,76,502 61,77,570	5,118 1,79,130	36,112 12,63,920
28 Nov	59752.70	774.2 ₹ 27,097	7.9 276.50	9.08	1,04,823 36,68,805	3,266 1,14,310	31,064 10,87,240
27 Nov	59737.30	782.95 ₹ 27,403.25	99.75 3491.25	8.71	1,25,137 43,79,795	5,596 1,95,860	27,978 9,79,230
26 Nov	59528.05	700 ₹ 24,500	286.05 10011.75	9.11	93,804 32,83,140	4,212 1,47,420	22,463 7,86,205
25 Nov	58820.30	417.15 ₹ 14,600.25	-75.65 -2647.75	9.28	34,786 12,17,510	4,823 1,68,805	18,207 6,37,245
24 Nov	58835.35	448 ₹ 15,680	-64.95 -2273.25	9.98	24,096 8,43,360	303 10,605	13,314 4,65,990
21 Nov	58867.70	503.1 ₹ 17,608.5	-197.5 -6912.50	9.47	21,409 7,49,315	2,024 70,840	12,995 4,54,825
20 Nov	59347.70	703 ₹ 24,605	50.7 1774.50	9.01	12,700 4,44,500	1,636 57,260	10,971 3,83,985
19 Nov	59216.05	657.15 ₹ 23,000.25	82.8 2898.00	9.03	11,426 3,99,910	2,249 78,715	9,339 3,26,865
18 Nov	58899.25	563.85 ₹ 19,734.75	-47.6 -1666.00	9.75	6,410 2,24,350	-71 -2,485	6,975 2,44,125
17 Nov	58962.70	625 ₹ 21,875	137.25 4803.75	9.61	7,445 2,60,575	217 7,595	7,061 2,47,135
14 Nov	58517.55	502 ₹ 17,570	36.6 1281.00	9.70	4,375 1,53,125	594 20,790	6,844 2,39,540
13 Nov	58381.95	468.4 ₹ 16,394	4 140.00	9.76	7,193 2,51,755	798 27,930	6,250 2,18,750
12 Nov	58274.65	442.4 ₹ 15,484	4.3 150.50	10.02	3,518 1,23,130	29 1,015	5,458 1,91,030
11 Nov	58138.15	444 ₹ 15,540	30 1050.00	10.14	3,981 1,39,335	344 12,040	5,592 1,95,720
10 Nov	57937.55	405.3 ₹ 14,185.5	-14.3 -500.50	10.52	2,292 80,220	-438 -15,330	5,367 1,87,845
7 Nov	57876.80	429.2 ₹ 15,022	82.15 2875.25	10.29	9,366 3,27,810	-525 -18,375	5,813 2,03,455
6 Nov	57554.25	337.6 ₹ 11,816	-96 -3360.00	10.15	6,568 2,29,880	461 16,135	6,339 2,21,865
4 Nov	57827.05	429.75 ₹ 15,041.25	-108.9 -3811.50	10.27	3,664 1,28,240	844 29,540	5,584 1,95,440
3 Nov	58101.45	545.05 ₹ 19,076.75	70.25 2458.75	10.25	1,836 64,260	414 14,490	4,739 1,65,865
31 Oct	57776.35	480.35 ₹ 16,812.25	-89.9 -3146.50	-	2,549 89,215	692 24,220	4,311 1,50,885
30 Oct	58031.10	565 ₹ 19,775	-103.25 -3613.75	10.08	1,789 62,615	-457 -15,995	3,606 1,26,210
29 Oct	58385.25	682.7 ₹ 23,894.5	78.15 2735.25	9.83	2,326 81,410	-210 -7,350	4,066 1,42,310
28 Oct	58214.10	597.95 ₹ 20,928.25	39.75 1391.25	9.33	2,188 76,580	33 1,155	4,278 1,49,730
27 Oct	58114.25	594.95 ₹ 20,823.25	170.65 5972.75	9.46	1,669 58,415	277 9,695	4,243 1,48,505
24 Oct	57699.60	422.05 ₹ 14,771.75	-138.1 -4833.50	8.89	1,459 51,065	135 4,725	3,963 1,38,705
23 Oct	58078.05	518 ₹ 18,130	17.05 596.75	8.96	2,035 71,225	52 1,820	3,827 1,33,945
21 Oct	58007.20	496.9 ₹ 17,391.5	-50.9 -1781.50	8.81	336 11,760	117 4,095	3,746 1,31,110
20 Oct	58033.20	555 ₹ 19,425	35.3 1235.50	8.69	3,021 1,05,735	298 10,430	3,627 1,26,945
17 Oct	57713.35	527.95 ₹ 18,478.25	118.25 4138.75	9.40	3,535 1,23,725	-324 -11,340	3,247 1,13,645
16 Oct	57422.55	410.95 ₹ 14,383.25	134.35 4702.25	9.08	2,423 84,805	328 11,480	3,573 1,25,055

15 Oct	56799.90	280 ₹ 9,800	31 1085.00	-	751 26,285	111 3,885	3,263 1,14,205
14 Oct	56496.45	249.55 ₹ 8,734.25	-23.9 -836.50	9.53	803 28,105	26 910	3,152 1,10,320
13 Oct	56625.00	275 ₹ 9,625	12.65 442.75	9.31	808 28,280	191 6,685	3,126 1,09,410
10 Oct	56609.75	269 ₹ 9,415	68.1 2383.50	8.96	1,711 59,885	328 11,480	2,937 1,02,795
9 Oct	56192.05	197.05 ₹ 6,896.75	10.8 378.00	9.12	388 13,580	99 3,465	2,605 91,175
8 Oct	56018.25	182.35 ₹ 6,382.25	-30.6 -1071.00	9.25	649 22,715	87 3,045	2,506 87,710
7 Oct	56239.35	205.15 ₹ 7,180.25	3.9 136.50	8.84	1,527 53,445	-54 -1,890	2,410 84,350
6 Oct	56104.85	200 ₹ 7,000	34.85 1219.75	9.02	921 32,235	114 3,990	2,464 86,240
3 Oct	55589.25	163 ₹ 5,705	5.55 194.25	9.28	617 21,595	154 5,390	2,362 82,670

For Nifty Bank - strike price 60000 expiring on 30DEC2025

Delta for 60000 CE is 0.39

Historical price for 60000 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 393.25, which was -24.85 lower than the previous day. The implied volatity was 10.34, the open interest changed by 696 which increased total open position to 43184

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 390, which was -235.3 lower than the previous day. The implied volatity was 10.35, the open interest changed by 6486 which increased total open position to 42862

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 636.25, which was 154.8 higher than the previous day. The implied volatity was 9.00, the open interest changed by -5141 which decreased total open position to 36579

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 477.2, which was -62.5 lower than the previous day. The implied volatity was 9.70, the open interest changed by 4674 which increased total open position to 41773

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 557.25, which was 8.95 higher than the previous day. The implied volatity was 10.08, the open interest changed by -1304 which decreased total open position to 37218

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 549.6, which was -133.25 lower than the previous day. The implied volatity was 9.77, the open interest changed by 2886 which increased total open position to 38917

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 665, which was -98.25 lower than the previous day. The implied volatity was 8.55, the open interest changed by 5118 which increased total open position to 36112

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 774.2, which was 7.9 higher than the previous day. The implied volatity was 9.08, the open interest changed by 3266 which increased total open position to 31064

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 782.95, which was 99.75 higher than the previous day. The implied volatity was 8.71, the open interest changed by 5596 which increased total open position to 27978

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 700, which was 286.05 higher than the previous day. The implied volatity was 9.11, the open interest changed by 4212 which increased total open position to 22463

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 417.15, which was -75.65 lower than the previous day. The implied volatity was 9.28, the open interest changed by 4823 which increased total open position to 18207

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 448, which was -64.95 lower than the previous day. The implied volatity was 9.98, the open interest changed by 303 which increased total open position to 13314

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 503.1, which was -197.5 lower than the previous day. The implied volatity was 9.47, the open interest changed by 2024 which increased total open position to 12995

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 703, which was 50.7 higher than the previous day. The implied volatity was 9.01, the open interest changed by 1636 which increased total open position to 10971

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 657.15, which was 82.8 higher than the previous day. The implied volatity was 9.03, the open interest changed by 2249 which increased total open position to 9339

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 563.85, which was -47.6 lower than the previous day. The implied volatity was 9.75, the open interest changed by -71 which decreased total open position to 6975

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 625, which was 137.25 higher than the previous day. The implied volatity was 9.61, the open interest changed by 217 which increased total open position to 7061

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 502, which was 36.6 higher than the previous day. The implied volatity was 9.70, the open interest changed by 594 which increased total open position to 6844

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 468.4, which was 4 higher than the previous day. The implied volatity was 9.76, the open interest changed by 798 which increased total open position to 6250

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 442.4, which was 4.3 higher than the previous day. The implied volatity was 10.02, the open interest changed by 29 which increased total open position to 5458

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 444, which was 30 higher than the previous day. The implied volatity was 10.14, the open interest changed by 344 which increased total open position to 5592

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 405.3, which was -14.3 lower than the previous day. The implied volatity was 10.52, the open interest changed by -438 which decreased total open position to 5367

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 429.2, which was 82.15 higher than the previous day. The implied volatity was 10.29, the open interest changed by -525 which decreased total open position to 5813

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 337.6, which was -96 lower than the previous day. The implied volatity was 10.15, the open interest changed by 461 which increased total open position to 6339

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 429.75, which was -108.9 lower than the previous day. The implied volatity was 10.27, the open interest changed by 844 which increased total open position to 5584

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 545.05, which was 70.25 higher than the previous day. The implied volatity was 10.25, the open interest changed by 414 which increased total open position to 4739

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 480.35, which was -89.9 lower than the previous day. The implied volatity was -, the open interest changed by 692 which increased total open position to 4311

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 565, which was -103.25 lower than the previous day. The implied volatity was 10.08, the open interest changed by -457 which decreased total open position to 3606

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 682.7, which was 78.15 higher than the previous day. The implied volatity was 9.83, the open interest changed by -210 which decreased total open position to 4066

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 597.95, which was 39.75 higher than the previous day. The implied volatity was 9.33, the open interest changed by 33 which increased total open position to 4278

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 594.95, which was 170.65 higher than the previous day. The implied volatity was 9.46, the open interest changed by 277 which increased total open position to 4243

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 422.05, which was -138.1 lower than the previous day. The implied volatity was 8.89, the open interest changed by 135 which increased total open position to 3963

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 518, which was 17.05 higher than the previous day. The implied volatity was 8.96, the open interest changed by 52 which increased total open position to 3827

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 496.9, which was -50.9 lower than the previous day. The implied volatity was 8.81, the open interest changed by 117 which increased total open position to 3746

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 555, which was 35.3 higher than the previous day. The implied volatity was 8.69, the open interest changed by 298 which increased total open position to 3627

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 527.95, which was 118.25 higher than the previous day. The implied volatity was 9.40, the open interest changed by -324 which decreased total open position to 3247

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 410.95, which was 134.35 higher than the previous day. The implied volatity was 9.08, the open interest changed by 328 which increased total open position to 3573

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 280, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 3263

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 249.55, which was -23.9 lower than the previous day. The implied volatity was 9.53, the open interest changed by 26 which increased total open position to 3152

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 275, which was 12.65 higher than the previous day. The implied volatity was 9.31, the open interest changed by 191 which increased total open position to 3126

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 269, which was 68.1 higher than the previous day. The implied volatity was 8.96, the open interest changed by 328 which increased total open position to 2937

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 197.05, which was 10.8 higher than the previous day. The implied volatity was 9.12, the open interest changed by 99 which increased total open position to 2605

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 182.35, which was -30.6 lower than the previous day. The implied volatity was 9.25, the open interest changed by 87 which increased total open position to 2506

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 205.15, which was 3.9 higher than the previous day. The implied volatity was 8.84, the open interest changed by -54 which decreased total open position to 2410

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 200, which was 34.85 higher than the previous day. The implied volatity was 9.02, the open interest changed by 114 which increased total open position to 2464

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 163, which was 5.55 higher than the previous day. The implied volatity was 9.28, the open interest changed by 154 which increased total open position to 2362

BANKNIFTY 30DEC2025 60000 PE
Delta: -0.61 Vega: 54.33 Theta: -3.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	830.15 ₹ 29,055.25	-12.8 -448.00	10.25	22,982 8,04,370	702 24,570	18,921 6,62,235
8 Dec	59238.55	898.1 ₹ 31,433.5	318.55 11149.25	10.75	69,794 24,42,790	-3,626 -1,26,910	18,542 6,48,970
5 Dec	59777.20	563.25 ₹ 19,713.75	-262.45 -9185.75	10.16	76,929 26,92,515	5,160 1,80,600	22,362 7,82,670
4 Dec	59288.70	831.45 ₹ 29,100.75	24 840.00	10.64	21,376 7,48,160	361 12,635	17,208 6,02,280
3 Dec	59348.25	787.2 ₹ 27,552	-82.4 -2884.00	10.62	29,349 10,27,215	-2,807 -98,245	16,888 5,91,080
2 Dec	59273.80	851.95 ₹ 29,818.25	98.75 3456.25	11.44	45,685 15,98,975	-3,019 -1,05,665	19,924 6,97,340
1 Dec	59681.35	760.05 ₹ 26,601.75	61.05 2136.75	12.58	1,56,018 54,60,630	2,774 97,090	23,016 8,05,560
28 Nov	59752.70	686 ₹ 24,010	-64.55 -2259.25	11.46	79,747 27,91,145	1,687 59,045	20,450 7,15,750
27 Nov	59737.30	727.7 ₹ 25,469.5	-149.9 -5246.50	12.19	81,786 28,62,510	8,541 2,98,935	18,873 6,60,555
26 Nov	59528.05	859.1 ₹ 30,068.5	-419.05 -14666.75	12.40	29,766 10,41,810	4,395 1,53,825	10,355 3,62,425
25 Nov	58820.30	1257.05 ₹ 43,996.75	47.35 1657.25	12.54	9,208 3,22,280	2,176 76,160	5,892 2,06,220
24 Nov	58835.35	1285 ₹ 44,975	27.6 966.00	12.38	9,212 3,22,420	365 12,775	3,710 1,29,850
21 Nov	58867.70	1260 ₹ 44,100	301.85 10564.75	12.76	4,939 1,72,865	-20 -700	3,351 1,17,285
20 Nov	59347.70	960 ₹ 33,600	-106.95 -3743.25	12.33	3,922 1,37,270	1,289 45,115	3,374 1,18,090
19 Nov	59216.05	1052.1 ₹ 36,823.5	-184.05 -6441.75	12.52	2,613 91,455	530 18,550	2,093 73,255
18 Nov	58899.25	1245.15 ₹ 43,580.25	18 630.00	12.36	1,529 53,515	242 8,470	1,552 54,320
17 Nov	58962.70	1211 ₹ 42,385	-266.05 -9311.75	12.83	1,485 51,975	360 12,600	1,318 46,130
14 Nov	58517.55	1445 ₹ 50,575	-106.25 -3718.75	12.59	311 10,885	73 2,555	955 33,425
13 Nov	58381.95	1551.1 ₹ 54,288.5	-3.3 -115.50	12.80	554 19,390	157 5,495	882 30,870
12 Nov	58274.65	1580 ₹ 55,300	-122.65 -4292.75	11.78	457 15,995	66 2,310	726 25,410
11 Nov	58138.15	1690 ₹ 59,150	-107.1 -3748.50	12.66	165 5,775	16 560	660 23,100
10 Nov	57937.55	1795.2 ₹ 62,832	-106.1 -3713.50	11.82	147 5,145	45 1,575	643 22,505
7 Nov	57876.80	1900 ₹ 66,500	-171.05 -5986.75	13.32	364 12,740	-90 -3,150	597 20,895
6 Nov	57554.25	2084.5 ₹ 72,957.5	147.85 5174.75	12.86	129 4,515	-26 -910	687 24,045
4 Nov	57827.05	1936.65 ₹ 67,782.75	164.45 5755.75	12.80	163 5,705	38 1,330	714 24,990
3 Nov	58101.45	1752.65 ₹ 61,342.75	-145.05 -5076.75	13.20	254 8,890	13 455	678 23,730
31 Oct	57776.35	1907.15 ₹ 66,750.25	134.35 4702.25	-	1,326 46,410	-206 -7,210	663 23,205
30 Oct	58031.10	1773 ₹ 62,055	189.15 6620.25	13.08	427 14,945	-54 -1,890	869 30,415
29 Oct	58385.25	1568.9 ₹ 54,911.5	-152.45 -5335.75	12.97	927 32,445	330 11,550	923 32,305
28 Oct	58214.10	1722 ₹ 60,270	-50.3 -1760.50	13.81	1,149 40,215	92 3,220	592 20,720
27 Oct	58114.25	1765.35 ₹ 61,787.25	-288.05 -10081.75	13.81	571 19,985	129 4,515	499 17,465
24 Oct	57699.60	2021.95 ₹ 70,768.25	168.9 5911.50	13.65	792 27,720	-312 -10,920	370 12,950
23 Oct	58078.05	1906.65 ₹ 66,732.75	4.15 145.25	13.95	1,099 38,465	541 18,935	684 23,940
21 Oct	58007.20	1917.7 ₹ 67,119.5	83.45 2920.75	13.54	24 840	1 35	143 5,005
20 Oct	58033.20	1820 ₹ 63,700	-312.65 -10942.75	13.53	190 6,650	41 1,435	142 4,970
17 Oct	57713.35	2149 ₹ 75,215	-152.9 -5351.50	14.65	91 3,185	26 910	101 3,535
16 Oct	57422.55	2328.35 ₹ 81,492.25	-308.95 -10813.25	14.50	54 1,890	16 560	76 2,660
15 Oct	56799.90	2637.3 ₹ 92,305.5	-284.85 -9969.75	-	19 665	4 140	59 2,065
14 Oct	56496.45	2922.15 ₹ 1,02,275.25	216.9 7591.50	14.47	21 735	2 70	55 1,925
13 Oct	56625.00	2705.25 ₹ 94,683.75	-64.8 -2268.00	13.31	48 1,680	9 315	52 1,820
10 Oct	56609.75	2770.05 ₹ 96,951.75	-297.75 -10421.25	14.06	90 3,150	27 945	43 1,505
9 Oct	56192.05	3067.8 ₹ 1,07,373	17.8 623.00	13.43	44 1,540	14 490	15 525
8 Oct	56018.25	3050 ₹ 1,06,750	-3898.85 -136459.75	-	0 0	1 35	0 0
7 Oct	56239.35	3050 ₹ 1,06,750	-3898.85 -136459.75	14.11	1 35	0 0	0 0
6 Oct	56104.85	6948.85 ₹ 2,43,209.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	6948.85 ₹ 2,43,209.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 60000 expiring on 30DEC2025

Delta for 60000 PE is -0.61

Historical price for 60000 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 830.15, which was -12.8 lower than the previous day. The implied volatity was 10.25, the open interest changed by 702 which increased total open position to 18921

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 898.1, which was 318.55 higher than the previous day. The implied volatity was 10.75, the open interest changed by -3626 which decreased total open position to 18542

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 563.25, which was -262.45 lower than the previous day. The implied volatity was 10.16, the open interest changed by 5160 which increased total open position to 22362

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 831.45, which was 24 higher than the previous day. The implied volatity was 10.64, the open interest changed by 361 which increased total open position to 17208

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 787.2, which was -82.4 lower than the previous day. The implied volatity was 10.62, the open interest changed by -2807 which decreased total open position to 16888

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 851.95, which was 98.75 higher than the previous day. The implied volatity was 11.44, the open interest changed by -3019 which decreased total open position to 19924

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 760.05, which was 61.05 higher than the previous day. The implied volatity was 12.58, the open interest changed by 2774 which increased total open position to 23016

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 686, which was -64.55 lower than the previous day. The implied volatity was 11.46, the open interest changed by 1687 which increased total open position to 20450

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 727.7, which was -149.9 lower than the previous day. The implied volatity was 12.19, the open interest changed by 8541 which increased total open position to 18873

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 859.1, which was -419.05 lower than the previous day. The implied volatity was 12.40, the open interest changed by 4395 which increased total open position to 10355

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1257.05, which was 47.35 higher than the previous day. The implied volatity was 12.54, the open interest changed by 2176 which increased total open position to 5892

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1285, which was 27.6 higher than the previous day. The implied volatity was 12.38, the open interest changed by 365 which increased total open position to 3710

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1260, which was 301.85 higher than the previous day. The implied volatity was 12.76, the open interest changed by -20 which decreased total open position to 3351

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 960, which was -106.95 lower than the previous day. The implied volatity was 12.33, the open interest changed by 1289 which increased total open position to 3374

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1052.1, which was -184.05 lower than the previous day. The implied volatity was 12.52, the open interest changed by 530 which increased total open position to 2093

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1245.15, which was 18 higher than the previous day. The implied volatity was 12.36, the open interest changed by 242 which increased total open position to 1552

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1211, which was -266.05 lower than the previous day. The implied volatity was 12.83, the open interest changed by 360 which increased total open position to 1318

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1445, which was -106.25 lower than the previous day. The implied volatity was 12.59, the open interest changed by 73 which increased total open position to 955

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1551.1, which was -3.3 lower than the previous day. The implied volatity was 12.80, the open interest changed by 157 which increased total open position to 882

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1580, which was -122.65 lower than the previous day. The implied volatity was 11.78, the open interest changed by 66 which increased total open position to 726

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1690, which was -107.1 lower than the previous day. The implied volatity was 12.66, the open interest changed by 16 which increased total open position to 660

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1795.2, which was -106.1 lower than the previous day. The implied volatity was 11.82, the open interest changed by 45 which increased total open position to 643

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1900, which was -171.05 lower than the previous day. The implied volatity was 13.32, the open interest changed by -90 which decreased total open position to 597

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2084.5, which was 147.85 higher than the previous day. The implied volatity was 12.86, the open interest changed by -26 which decreased total open position to 687

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1936.65, which was 164.45 higher than the previous day. The implied volatity was 12.80, the open interest changed by 38 which increased total open position to 714

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1752.65, which was -145.05 lower than the previous day. The implied volatity was 13.20, the open interest changed by 13 which increased total open position to 678

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1907.15, which was 134.35 higher than the previous day. The implied volatity was -, the open interest changed by -206 which decreased total open position to 663

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1773, which was 189.15 higher than the previous day. The implied volatity was 13.08, the open interest changed by -54 which decreased total open position to 869

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1568.9, which was -152.45 lower than the previous day. The implied volatity was 12.97, the open interest changed by 330 which increased total open position to 923

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1722, which was -50.3 lower than the previous day. The implied volatity was 13.81, the open interest changed by 92 which increased total open position to 592

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1765.35, which was -288.05 lower than the previous day. The implied volatity was 13.81, the open interest changed by 129 which increased total open position to 499

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2021.95, which was 168.9 higher than the previous day. The implied volatity was 13.65, the open interest changed by -312 which decreased total open position to 370

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1906.65, which was 4.15 higher than the previous day. The implied volatity was 13.95, the open interest changed by 541 which increased total open position to 684

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1917.7, which was 83.45 higher than the previous day. The implied volatity was 13.54, the open interest changed by 1 which increased total open position to 143

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1820, which was -312.65 lower than the previous day. The implied volatity was 13.53, the open interest changed by 41 which increased total open position to 142

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2149, which was -152.9 lower than the previous day. The implied volatity was 14.65, the open interest changed by 26 which increased total open position to 101

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2328.35, which was -308.95 lower than the previous day. The implied volatity was 14.50, the open interest changed by 16 which increased total open position to 76

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 2637.3, which was -284.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 59

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2922.15, which was 216.9 higher than the previous day. The implied volatity was 14.47, the open interest changed by 2 which increased total open position to 55

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2705.25, which was -64.8 lower than the previous day. The implied volatity was 13.31, the open interest changed by 9 which increased total open position to 52

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 2770.05, which was -297.75 lower than the previous day. The implied volatity was 14.06, the open interest changed by 27 which increased total open position to 43

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 3067.8, which was 17.8 higher than the previous day. The implied volatity was 13.43, the open interest changed by 14 which increased total open position to 15

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 3050, which was -3898.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 3050, which was -3898.85 lower than the previous day. The implied volatity was 14.11, 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 6948.85, 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 6948.85, 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