BANKNIFTY

Nifty Bank

58912.85 -13.90 (-0.02%)

L: 58712.7 H: 59211

Back to Option Chain

Historical option data for BANKNIFTY
18 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 60400 CE
Delta: 0.12 Vega: 21.87 Theta: -11.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	67.3 ₹ 2,355.5	-16.35 -572.25	10.33	19,455 6,80,925	-493 -17,255	5,490 1,92,150
17 Dec	58926.75	85.55 ₹ 2,994.25	-29.7 -1039.50	10.32	17,827 6,23,945	703 24,605	5,982 2,09,370
16 Dec	59034.60	106.95 ₹ 3,743.25	-91.5 -3202.50	10.26	15,821 5,53,735	1,363 47,705	5,352 1,87,320
15 Dec	59461.80	204.7 ₹ 7,164.5	-0.75 -26.25	9.92	12,239 4,28,365	57 1,995	4,002 1,40,070
12 Dec	59389.95	202.55 ₹ 7,089.25	8.65 302.75	8.95	16,257 5,68,995	32 1,120	3,955 1,38,425
11 Dec	59209.85	187.2 ₹ 6,552	0.8 28.00	9.43	15,366 5,37,810	-440 -15,400	3,978 1,39,230

10 Dec	58960.40	178.85 ₹ 6,259.75	-78 -2730.00	10.49	14,644 5,12,540	-417 -14,595	4,444 1,55,540
9 Dec	59222.35	258.9 ₹ 9,061.5	-18.4 -644.00	10.26	13,216 4,62,560	335 11,725	4,908 1,71,780
8 Dec	59238.55	257.95 ₹ 9,028.25	-177.45 -6210.75	10.26	17,378 6,08,230	1,324 46,340	4,599 1,60,965
5 Dec	59777.20	442.05 ₹ 15,471.75	111.75 3911.25	8.95	28,063 9,82,205	-980 -34,300	3,309 1,15,815
4 Dec	59288.70	327.9 ₹ 11,476.5	-51 -1785.00	9.66	12,752 4,46,320	827 28,945	4,297 1,50,395
3 Dec	59348.25	388 ₹ 13,580	-4.1 -143.50	9.91	11,615 4,06,525	553 19,355	3,472 1,21,520
2 Dec	59273.80	390.35 ₹ 13,662.25	-106.2 -3717.00	9.76	12,617 4,41,595	344 12,040	3,014 1,05,490
1 Dec	59681.35	485.4 ₹ 16,989	-79.4 -2779.00	8.77	18,052 6,31,820	303 10,605	2,668 93,380
28 Nov	59752.70	578.3 ₹ 20,240.5	0.7 24.50	9.16	17,187 6,01,545	-33 -1,155	2,355 82,425
27 Nov	59737.30	589 ₹ 20,615	75.25 2633.75	8.84	19,095 6,68,325	1,113 38,955	2,337 81,795
26 Nov	59528.05	522.2 ₹ 18,277	219.8 7693.00	9.20	9,759 3,41,565	863 30,205	1,264 44,240
25 Nov	58820.30	303 ₹ 10,605	-49.25 -1723.75	9.49	835 29,225	139 4,865	395 13,825
24 Nov	58835.35	327.15 ₹ 11,450.25	-54 -1890.00	9.94	291 10,185	59 2,065	258 9,030
21 Nov	58867.70	374.3 ₹ 13,100.5	-59.6 -2086.00	9.58	306 10,710	197 6,895	197 6,895
20 Nov	59347.70	433.9 ₹ 15,186.5	0 0.00	0.51	0 0	0 0	0 0
19 Nov	59216.05	433.9 ₹ 15,186.5	0 0.00	0.62	0 0	0 0	0 0
18 Nov	58899.25	433.9 ₹ 15,186.5	0 0.00	1.03	0 0	0 0	0 0
17 Nov	58962.70	433.9 ₹ 15,186.5	0 0.00	0.85	0 0	0 0	0 0
14 Nov	58517.55	433.9 ₹ 15,186.5	0 0.00	1.25	0 0	0 0	0 0
13 Nov	58381.95	433.9 ₹ 15,186.5	0 0.00	1.39	0 0	0 0	0 0
12 Nov	58274.65	433.9 ₹ 15,186.5	0 0.00	1.55	0 0	0 0	0 0
11 Nov	58138.15	433.9 ₹ 15,186.5	0 0.00	1.59	0 0	0 0	0 0
10 Nov	57937.55	433.9 ₹ 15,186.5	0 0.00	1.84	0 0	0 0	0 0
7 Nov	57876.80	433.9 ₹ 15,186.5	0 0.00	1.72	0 0	0 0	0 0
6 Nov	57554.25	433.9 ₹ 15,186.5	0 0.00	1.93	0 0	0 0	0 0
4 Nov	57827.05	433.9 ₹ 15,186.5	0 0.00	1.66	0 0	0 0	0 0
3 Nov	58101.45	433.9 ₹ 15,186.5	0 0.00	1.38	0 0	0 0	0 0
31 Oct	57776.35	433.9 ₹ 15,186.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	433.9 ₹ 15,186.5	0 0.00	1.34	0 0	0 0	0 0
29 Oct	58385.25	433.9 ₹ 15,186.5	0 0.00	0.96	0 0	0 0	0 0
28 Oct	58214.10	433.9 ₹ 15,186.5	0 0.00	1.07	0 0	0 0	0 0
27 Oct	58114.25	433.9 ₹ 15,186.5	0 0.00	1.13	0 0	0 0	0 0
24 Oct	57699.60	433.9 ₹ 15,186.5	0 0.00	1.49	0 0	0 0	0 0
23 Oct	58078.05	433.9 ₹ 15,186.5	0 0.00	1.22	0 0	0 0	0 0
21 Oct	58007.20	433.9 ₹ 15,186.5	0 0.00	1.26	0 0	0 0	0 0
20 Oct	58033.20	433.9 ₹ 15,186.5	0 0.00	1.08	0 0	0 0	0 0
17 Oct	57713.35	433.9 ₹ 15,186.5	0 0.00	1.35	0 0	0 0	0 0
16 Oct	57422.55	433.9 ₹ 15,186.5	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	433.9 ₹ 15,186.5	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	433.9 ₹ 15,186.5	0 0.00	2.24	0 0	0 0	0 0
13 Oct	56625.00	433.9 ₹ 15,186.5	0 0.00	2.09	0 0	0 0	0 0
10 Oct	56609.75	433.9 ₹ 15,186.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	433.9 ₹ 15,186.5	0 0.00	2.41	0 0	0 0	0 0
6 Oct	56104.85	433.9 ₹ 15,186.5	0 0.00	2.36	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60400 expiring on 30DEC2025

Delta for 60400 CE is 0.12

Historical price for 60400 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 67.3, which was -16.35 lower than the previous day. The implied volatity was 10.33, the open interest changed by -493 which decreased total open position to 5490

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 85.55, which was -29.7 lower than the previous day. The implied volatity was 10.32, the open interest changed by 703 which increased total open position to 5982

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 106.95, which was -91.5 lower than the previous day. The implied volatity was 10.26, the open interest changed by 1363 which increased total open position to 5352

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 204.7, which was -0.75 lower than the previous day. The implied volatity was 9.92, the open interest changed by 57 which increased total open position to 4002

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 202.55, which was 8.65 higher than the previous day. The implied volatity was 8.95, the open interest changed by 32 which increased total open position to 3955

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 187.2, which was 0.8 higher than the previous day. The implied volatity was 9.43, the open interest changed by -440 which decreased total open position to 3978

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 178.85, which was -78 lower than the previous day. The implied volatity was 10.49, the open interest changed by -417 which decreased total open position to 4444

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 258.9, which was -18.4 lower than the previous day. The implied volatity was 10.26, the open interest changed by 335 which increased total open position to 4908

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 257.95, which was -177.45 lower than the previous day. The implied volatity was 10.26, the open interest changed by 1324 which increased total open position to 4599

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 442.05, which was 111.75 higher than the previous day. The implied volatity was 8.95, the open interest changed by -980 which decreased total open position to 3309

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 327.9, which was -51 lower than the previous day. The implied volatity was 9.66, the open interest changed by 827 which increased total open position to 4297

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 388, which was -4.1 lower than the previous day. The implied volatity was 9.91, the open interest changed by 553 which increased total open position to 3472

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 390.35, which was -106.2 lower than the previous day. The implied volatity was 9.76, the open interest changed by 344 which increased total open position to 3014

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 485.4, which was -79.4 lower than the previous day. The implied volatity was 8.77, the open interest changed by 303 which increased total open position to 2668

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 578.3, which was 0.7 higher than the previous day. The implied volatity was 9.16, the open interest changed by -33 which decreased total open position to 2355

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 589, which was 75.25 higher than the previous day. The implied volatity was 8.84, the open interest changed by 1113 which increased total open position to 2337

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 522.2, which was 219.8 higher than the previous day. The implied volatity was 9.20, the open interest changed by 863 which increased total open position to 1264

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 303, which was -49.25 lower than the previous day. The implied volatity was 9.49, the open interest changed by 139 which increased total open position to 395

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 327.15, which was -54 lower than the previous day. The implied volatity was 9.94, the open interest changed by 59 which increased total open position to 258

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 374.3, which was -59.6 lower than the previous day. The implied volatity was 9.58, the open interest changed by 197 which increased total open position to 197

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 433.9, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 433.9, 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 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 433.9, 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 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 433.9, 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 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 0.96, 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 433.9, which was 0 lower than the previous day. The implied volatity was 1.07, 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 433.9, which was 0 lower than the previous day. The implied volatity was 1.13, 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 433.9, which was 0 lower than the previous day. The implied volatity was 1.49, 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 433.9, which was 0 lower than the previous day. The implied volatity was 1.22, 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 433.9, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 433.9, which was 0 lower than the previous day. The implied volatity was 1.08, 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 433.9, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 433.9, 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 433.9, 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 433.9, which was 0 lower than the previous day. The implied volatity was 2.24, 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 433.9, which was 0 lower than the previous day. The implied volatity was 2.09, 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 433.9, 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 433.9, which was 0 lower than the previous day. The implied volatity was 2.41, 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 433.9, which was 0 lower than the previous day. The implied volatity was 2.36, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 60400 PE
Delta: -0.86 Vega: 23.99 Theta: 3.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	1384.2 ₹ 48,447	54.4 1904.00	11.12	342 11,970	-200 -7,000	420 14,700
17 Dec	58926.75	1303.55 ₹ 45,624.25	79.05 2766.75	10.04	227 7,945	-139 -4,865	630 22,050
16 Dec	59034.60	1229.9 ₹ 43,046.5	316.35 11072.25	9.18	409 14,315	64 2,240	773 27,055
15 Dec	59461.80	905.9 ₹ 31,706.5	-37.85 -1324.75	9.60	480 16,800	-55 -1,925	713 24,955
12 Dec	59389.95	940.9 ₹ 32,931.5	-151.8 -5313.00	9.69	669 23,415	34 1,190	772 27,020
11 Dec	59209.85	1094.9 ₹ 38,321.5	-228.6 -8001.00	10.02	331 11,585	-45 -1,575	739 25,865
10 Dec	58960.40	1345.6 ₹ 47,096	244.2 8547.00	10.82	594 20,790	-18 -630	784 27,440
9 Dec	59222.35	1101 ₹ 38,535	2.35 82.25	10.28	203 7,105	-17 -595	792 27,720
8 Dec	59238.55	1158.65 ₹ 40,552.75	370.35 12962.25	10.61	1,994 69,790	175 6,125	812 28,420
5 Dec	59777.20	767.8 ₹ 26,873	-303.3 -10615.50	10.14	1,837 64,295	129 4,515	672 23,520
4 Dec	59288.70	1072.35 ₹ 37,532.25	25.35 887.25	10.55	385 13,475	-26 -910	545 19,075
3 Dec	59348.25	1017 ₹ 35,595	-97.9 -3426.50	10.50	168 5,880	-33 -1,155	569 19,915
2 Dec	59273.80	1095 ₹ 38,325	113.6 3976.00	11.58	1,028 35,980	120 4,200	607 21,245
1 Dec	59681.35	980.6 ₹ 34,321	77.75 2721.25	12.87	4,745 1,66,075	131 4,585	501 17,535
28 Nov	59752.70	885.5 ₹ 30,992.5	-66.75 -2336.25	11.50	1,658 58,030	81 2,835	369 12,915
27 Nov	59737.30	925.2 ₹ 32,382	-176 -6160.00	12.23	1,884 65,940	213 7,455	292 10,220
26 Nov	59528.05	1091.15 ₹ 38,190.25	-344.3 -12050.50	12.72	153 5,355	62 2,170	79 2,765
25 Nov	58820.30	1435.45 ₹ 50,240.75	99.05 3466.75	11.37	5 175	0 0	17 595
24 Nov	58835.35	1336.4 ₹ 46,774	-167 -5845.00	9.17	4 140	0 0	21 735
21 Nov	58867.70	1503.4 ₹ 52,619	323.4 11319.00	12.73	11 385	8 280	21 735
20 Nov	59347.70	1180 ₹ 41,300	-219.9 -7696.50	12.29	1 35	0 0	12 420
19 Nov	59216.05	1399.9 ₹ 48,996.5	-61.45 -2150.75	-	11 385	1 35	12 420
18 Nov	58899.25	1461.35 ₹ 51,147.25	-287.55 -10064.25	12.00	5 175	0 0	14 490
17 Nov	58962.70	1748.9 ₹ 61,211.5	-84.45 -2955.75	-	0 0	0 0	0 0
14 Nov	58517.55	1748.9 ₹ 61,211.5	-84.45 -2955.75	13.24	2 70	0 0	14 490
13 Nov	58381.95	1833.35 ₹ 64,167.25	7.8 273.00	13.10	1 35	0 0	13 455
12 Nov	58274.65	1825.55 ₹ 63,894.25	-211.05 -7386.75	11.41	1 35	0 0	14 490
11 Nov	58138.15	2036.6 ₹ 71,281	-3.7 -129.50	13.67	1 35	0 0	15 525
10 Nov	57937.55	2040.3 ₹ 71,410.5	-123.9 -4336.50	11.21	1 35	0 0	16 560
7 Nov	57876.80	2164.2 ₹ 75,747	-171 -5985.00	13.21	1 35	0 0	17 595
6 Nov	57554.25	2335.2 ₹ 81,732	121.45 4250.75	12.31	2 70	0 0	19 665
4 Nov	57827.05	2213.75 ₹ 77,481.25	178.55 6249.25	12.92	1 35	0 0	18 630
3 Nov	58101.45	2035.2 ₹ 71,232	-93.25 -3263.75	13.49	1 35	0 0	17 595
31 Oct	57776.35	2128.45 ₹ 74,495.75	308.3 10790.50	-	3 105	0 0	14 490
30 Oct	58031.10	1820.3 ₹ 63,710.5	-139.2 -4872.00	-	0 0	2 70	0 0
29 Oct	58385.25	1820.3 ₹ 63,710.5	-139.2 -4872.00	13.13	2 70	0 0	12 420
28 Oct	58214.10	1959.5 ₹ 68,582.5	-387.3 -13555.50	13.76	1 35	0 0	11 385
27 Oct	58114.25	2349 ₹ 82,215	194.25 6798.75	-	0 0	2 70	0 0
24 Oct	57699.60	2349 ₹ 82,215	194.25 6798.75	14.37	2 70	0 0	9 315
23 Oct	58078.05	2155.1 ₹ 75,428.5	-357.65 -12517.75	-	0 0	0 0	9 315
21 Oct	58007.20	2155.1 ₹ 75,428.5	-357.65 -12517.75	-	0 0	2 70	0 0
20 Oct	58033.20	2155.1 ₹ 75,428.5	-357.65 -12517.75	14.46	2 70	0 0	7 245
17 Oct	57713.35	2512.75 ₹ 87,946.25	-634.95 -22223.25	-	0 0	1 35	0 0
16 Oct	57422.55	2512.75 ₹ 87,946.25	-634.95 -22223.25	13.86	1 35	0 0	6 210
15 Oct	56799.90	3147.3 ₹ 1,10,155.5	-2136.15 -74765.25	-	0 0	6 210	0 0
14 Oct	56496.45	3147.3 ₹ 1,10,155.5	-2136.15 -74765.25	-	6 210	0 0	0 0
13 Oct	56625.00	5283.45 ₹ 1,84,920.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5283.45 ₹ 1,84,920.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5283.45 ₹ 1,84,920.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	5283.45 ₹ 1,84,920.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60400 expiring on 30DEC2025

Delta for 60400 PE is -0.86

Historical price for 60400 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1384.2, which was 54.4 higher than the previous day. The implied volatity was 11.12, the open interest changed by -200 which decreased total open position to 420

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1303.55, which was 79.05 higher than the previous day. The implied volatity was 10.04, the open interest changed by -139 which decreased total open position to 630

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1229.9, which was 316.35 higher than the previous day. The implied volatity was 9.18, the open interest changed by 64 which increased total open position to 773

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 905.9, which was -37.85 lower than the previous day. The implied volatity was 9.60, the open interest changed by -55 which decreased total open position to 713

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 940.9, which was -151.8 lower than the previous day. The implied volatity was 9.69, the open interest changed by 34 which increased total open position to 772

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1094.9, which was -228.6 lower than the previous day. The implied volatity was 10.02, the open interest changed by -45 which decreased total open position to 739

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1345.6, which was 244.2 higher than the previous day. The implied volatity was 10.82, the open interest changed by -18 which decreased total open position to 784

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1101, which was 2.35 higher than the previous day. The implied volatity was 10.28, the open interest changed by -17 which decreased total open position to 792

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1158.65, which was 370.35 higher than the previous day. The implied volatity was 10.61, the open interest changed by 175 which increased total open position to 812

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 767.8, which was -303.3 lower than the previous day. The implied volatity was 10.14, the open interest changed by 129 which increased total open position to 672

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1072.35, which was 25.35 higher than the previous day. The implied volatity was 10.55, the open interest changed by -26 which decreased total open position to 545

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1017, which was -97.9 lower than the previous day. The implied volatity was 10.50, the open interest changed by -33 which decreased total open position to 569

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1095, which was 113.6 higher than the previous day. The implied volatity was 11.58, the open interest changed by 120 which increased total open position to 607

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 980.6, which was 77.75 higher than the previous day. The implied volatity was 12.87, the open interest changed by 131 which increased total open position to 501

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 885.5, which was -66.75 lower than the previous day. The implied volatity was 11.50, the open interest changed by 81 which increased total open position to 369

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 925.2, which was -176 lower than the previous day. The implied volatity was 12.23, the open interest changed by 213 which increased total open position to 292

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1091.15, which was -344.3 lower than the previous day. The implied volatity was 12.72, the open interest changed by 62 which increased total open position to 79

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1435.45, which was 99.05 higher than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 17

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1336.4, which was -167 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 21

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1503.4, which was 323.4 higher than the previous day. The implied volatity was 12.73, the open interest changed by 8 which increased total open position to 21

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1180, which was -219.9 lower than the previous day. The implied volatity was 12.29, the open interest changed by 0 which decreased total open position to 12

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1399.9, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1461.35, which was -287.55 lower than the previous day. The implied volatity was 12.00, the open interest changed by 0 which decreased total open position to 14

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1748.9, which was -84.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1748.9, which was -84.45 lower than the previous day. The implied volatity was 13.24, the open interest changed by 0 which decreased total open position to 14

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1833.35, which was 7.8 higher than the previous day. The implied volatity was 13.10, the open interest changed by 0 which decreased total open position to 13

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1825.55, which was -211.05 lower than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 14

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2036.6, which was -3.7 lower than the previous day. The implied volatity was 13.67, the open interest changed by 0 which decreased total open position to 15

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2040.3, which was -123.9 lower than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 16

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2164.2, which was -171 lower than the previous day. The implied volatity was 13.21, the open interest changed by 0 which decreased total open position to 17

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2335.2, which was 121.45 higher than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 19

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2213.75, which was 178.55 higher than the previous day. The implied volatity was 12.92, the open interest changed by 0 which decreased total open position to 18

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2035.2, which was -93.25 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 17

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2128.45, which was 308.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1820.3, which was -139.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1820.3, which was -139.2 lower than the previous day. The implied volatity was 13.13, the open interest changed by 0 which decreased total open position to 12

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1959.5, which was -387.3 lower than the previous day. The implied volatity was 13.76, the open interest changed by 0 which decreased total open position to 11

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2349, which was 194.25 higher 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 2349, which was 194.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2155.1, which was -357.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2155.1, which was -357.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2155.1, which was -357.65 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 7

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2512.75, which was -634.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2512.75, which was -634.95 lower than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 6

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3147.3, which was -2136.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3147.3, which was -2136.15 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 5283.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 5283.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 5283.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 5283.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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