BANKNIFTY

Nifty Bank

59034.6 -427.20 (-0.72%)

L: 58966.35 H: 59335.25

Back to Option Chain

Historical option data for BANKNIFTY
16 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 60700 CE
Delta: 0.12 Vega: 23.18 Theta: -10.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	59034.60	71.3 ₹ 2,495.5	-58.4 -2044.00	10.49	16,523 5,78,305	1,250 43,750	4,903 1,71,605
15 Dec	59461.80	134.85 ₹ 4,719.75	-1.9 -66.50	9.92	15,848 5,54,680	548 19,180	3,684 1,28,940
12 Dec	59389.95	134 ₹ 4,690	2.2 77.00	8.99	16,175 5,66,125	-260 -9,100	3,143 1,10,005
11 Dec	59209.85	128.25 ₹ 4,488.75	-4.2 -147.00	9.52	16,947 5,93,145	309 10,815	3,429 1,20,015
10 Dec	58960.40	126.65 ₹ 4,432.75	-55.2 -1932.00	10.56	12,652 4,42,820	-461 -16,135	3,138 1,09,830
9 Dec	59222.35	183.85 ₹ 6,434.75	-13.2 -462.00	10.23	11,153 3,90,355	24 840	3,608 1,26,280

8 Dec	59238.55	186.25 ₹ 6,518.75	-133.95 -4688.25	10.27	14,678 5,13,730	596 20,860	3,605 1,26,175
5 Dec	59777.20	329.15 ₹ 11,520.25	87.2 3052.00	8.97	19,109 6,68,815	235 8,225	3,010 1,05,350
4 Dec	59288.70	246.9 ₹ 8,641.5	-42.85 -1499.75	9.78	8,394 2,93,790	269 9,415	2,831 99,085
3 Dec	59348.25	295.05 ₹ 10,326.75	-2.65 -92.75	9.94	7,629 2,67,015	424 14,840	2,561 89,635
2 Dec	59273.80	298 ₹ 10,430	-85.1 -2978.50	9.80	5,781 2,02,335	530 18,550	2,166 75,810
1 Dec	59681.35	374 ₹ 13,090	-66.3 -2320.50	8.87	12,880 4,50,800	240 8,400	1,639 57,365
28 Nov	59752.70	447.55 ₹ 15,664.25	-4 -140.00	9.09	9,597 3,35,895	126 4,410	1,432 50,120
27 Nov	59737.30	463 ₹ 16,205	58.1 2033.50	8.92	14,402 5,04,070	-60 -2,100	1,310 45,850
26 Nov	59528.05	405.4 ₹ 14,189	172.65 6042.75	9.17	6,906 2,41,710	730 25,550	1,376 48,160
25 Nov	58820.30	232 ₹ 8,120	-48.05 -1681.75	9.54	1,149 40,215	387 13,545	635 22,225
24 Nov	58835.35	255.4 ₹ 8,939	-45.65 -1597.75	10.08	324 11,340	51 1,785	252 8,820
21 Nov	58867.70	294.45 ₹ 10,305.75	-131.35 -4597.25	9.63	270 9,450	74 2,590	199 6,965
20 Nov	59347.70	426.9 ₹ 14,941.5	36.55 1279.25	9.15	297 10,395	122 4,270	122 4,270
19 Nov	59216.05	390.35 ₹ 13,662.25	0 0.00	0.99	0 0	0 0	0 0
18 Nov	58899.25	390.35 ₹ 13,662.25	0 0.00	1.38	0 0	0 0	0 0
17 Nov	58962.70	390.35 ₹ 13,662.25	0 0.00	1.19	0 0	0 0	0 0
14 Nov	58517.55	390.35 ₹ 13,662.25	0 0.00	1.56	0 0	0 0	0 0
13 Nov	58381.95	390.35 ₹ 13,662.25	0 0.00	1.71	0 0	0 0	0 0
12 Nov	58274.65	390.35 ₹ 13,662.25	0 0.00	1.87	0 0	0 0	0 0
11 Nov	58138.15	390.35 ₹ 13,662.25	0 0.00	1.81	0 0	0 0	0 0
10 Nov	57937.55	390.35 ₹ 13,662.25	0 0.00	2.04	0 0	0 0	0 0
7 Nov	57876.80	390.35 ₹ 13,662.25	0 0.00	1.92	0 0	0 0	0 0
6 Nov	57554.25	390.35 ₹ 13,662.25	0 0.00	2.24	0 0	0 0	0 0
4 Nov	57827.05	390.35 ₹ 13,662.25	0 0.00	1.95	0 0	0 0	0 0
3 Nov	58101.45	390.35 ₹ 13,662.25	0 0.00	1.67	0 0	0 0	0 0
31 Oct	57776.35	390.35 ₹ 13,662.25	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	390.35 ₹ 13,662.25	0 0.00	1.60	0 0	0 0	0 0
29 Oct	58385.25	390.35 ₹ 13,662.25	0 0.00	1.25	0 0	0 0	0 0
28 Oct	58214.10	390.35 ₹ 13,662.25	0 0.00	1.34	0 0	0 0	0 0
27 Oct	58114.25	390.35 ₹ 13,662.25	0 0.00	1.40	0 0	0 0	0 0
24 Oct	57699.60	390.35 ₹ 13,662.25	0 0.00	1.66	0 0	0 0	0 0
23 Oct	58078.05	390.35 ₹ 13,662.25	0 0.00	1.49	0 0	0 0	0 0
21 Oct	58007.20	390.35 ₹ 13,662.25	0 0.00	1.45	0 0	0 0	0 0
20 Oct	58033.20	390.35 ₹ 13,662.25	0 0.00	1.35	0 0	0 0	0 0
17 Oct	57713.35	390.35 ₹ 13,662.25	0 0.00	1.53	0 0	0 0	0 0
16 Oct	57422.55	390.35 ₹ 13,662.25	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	390.35 ₹ 13,662.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	390.35 ₹ 13,662.25	0 0.00	2.48	0 0	0 0	0 0
13 Oct	56625.00	390.35 ₹ 13,662.25	0 0.00	2.32	0 0	0 0	0 0
10 Oct	56609.75	390.35 ₹ 13,662.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	390.35 ₹ 13,662.25	0 0.00	2.61	0 0	0 0	0 0
6 Oct	56104.85	0 ₹ 0	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 60700 expiring on 30DEC2025

Delta for 60700 CE is 0.12

Historical price for 60700 CE is as follows

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 71.3, which was -58.4 lower than the previous day. The implied volatity was 10.49, the open interest changed by 1250 which increased total open position to 4903

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 134.85, which was -1.9 lower than the previous day. The implied volatity was 9.92, the open interest changed by 548 which increased total open position to 3684

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 134, which was 2.2 higher than the previous day. The implied volatity was 8.99, the open interest changed by -260 which decreased total open position to 3143

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 128.25, which was -4.2 lower than the previous day. The implied volatity was 9.52, the open interest changed by 309 which increased total open position to 3429

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 126.65, which was -55.2 lower than the previous day. The implied volatity was 10.56, the open interest changed by -461 which decreased total open position to 3138

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 183.85, which was -13.2 lower than the previous day. The implied volatity was 10.23, the open interest changed by 24 which increased total open position to 3608

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 186.25, which was -133.95 lower than the previous day. The implied volatity was 10.27, the open interest changed by 596 which increased total open position to 3605

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 329.15, which was 87.2 higher than the previous day. The implied volatity was 8.97, the open interest changed by 235 which increased total open position to 3010

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 246.9, which was -42.85 lower than the previous day. The implied volatity was 9.78, the open interest changed by 269 which increased total open position to 2831

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 295.05, which was -2.65 lower than the previous day. The implied volatity was 9.94, the open interest changed by 424 which increased total open position to 2561

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 298, which was -85.1 lower than the previous day. The implied volatity was 9.80, the open interest changed by 530 which increased total open position to 2166

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 374, which was -66.3 lower than the previous day. The implied volatity was 8.87, the open interest changed by 240 which increased total open position to 1639

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 447.55, which was -4 lower than the previous day. The implied volatity was 9.09, the open interest changed by 126 which increased total open position to 1432

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 463, which was 58.1 higher than the previous day. The implied volatity was 8.92, the open interest changed by -60 which decreased total open position to 1310

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 405.4, which was 172.65 higher than the previous day. The implied volatity was 9.17, the open interest changed by 730 which increased total open position to 1376

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 232, which was -48.05 lower than the previous day. The implied volatity was 9.54, the open interest changed by 387 which increased total open position to 635

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 255.4, which was -45.65 lower than the previous day. The implied volatity was 10.08, the open interest changed by 51 which increased total open position to 252

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 294.45, which was -131.35 lower than the previous day. The implied volatity was 9.63, the open interest changed by 74 which increased total open position to 199

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 426.9, which was 36.55 higher than the previous day. The implied volatity was 9.15, the open interest changed by 122 which increased total open position to 122

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 390.35, which was 0 lower than the previous day. The implied volatity was 0.99, 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 390.35, 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 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 390.35, which was 0 lower than the previous day. The implied volatity was 1.19, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.56, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.71, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.87, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.81, 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 390.35, which was 0 lower than the previous day. The implied volatity was 2.04, 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 390.35, 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 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 390.35, 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 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 390.35, which was 0 lower than the previous day. The implied volatity was 1.95, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 390.35, 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 390.35, which was 0 lower than the previous day. The implied volatity was 1.60, 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 390.35, 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 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 390.35, 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 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 390.35, which was 0 lower than the previous day. The implied volatity was 1.40, 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 390.35, 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 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 390.35, 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 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 390.35, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 390.35, 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 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 390.35, which was 0 lower than the previous day. The implied volatity was 1.53, 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 390.35, 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 390.35, 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 390.35, which was 0 lower than the previous day. The implied volatity was 2.48, 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 390.35, which was 0 lower than the previous day. The implied volatity was 2.32, 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 390.35, 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 390.35, which was 0 lower than the previous day. The implied volatity was 2.61, 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 0, 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 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 60700 PE
Delta: -0.92 Vega: 16.77 Theta: 10.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	59034.60	1486.6 ₹ 52,031	337.35 11807.25	8.67	105 3,675	81 2,835	456 15,960
15 Dec	59461.80	1151.4 ₹ 40,299	-30.2 -1057.00	10.03	49 1,715	4 140	373 13,055
12 Dec	59389.95	1170 ₹ 40,950	-151.35 -5297.25	9.83	171 5,985	-16 -560	371 12,985
11 Dec	59209.85	1321.35 ₹ 46,247.25	-329.4 -11529.00	9.87	120 4,200	-3 -105	388 13,580
10 Dec	58960.40	1650.75 ₹ 57,776.25	317.2 11102.00	12.53	91 3,185	-1 -35	395 13,825
9 Dec	59222.35	1331.55 ₹ 46,604.25	-18 -630.00	10.46	49 1,715	9 315	394 13,790
8 Dec	59238.55	1366.55 ₹ 47,829.25	401.7 14059.50	10.13	326 11,410	-9 -315	386 13,510
5 Dec	59777.20	951.7 ₹ 33,309.5	-326.15 -11415.25	10.20	615 21,525	122 4,270	396 13,860
4 Dec	59288.70	1260 ₹ 44,100	-0.1 -3.50	10.18	93 3,255	13 455	273 9,555
3 Dec	59348.25	1218.95 ₹ 42,663.25	-92.25 -3228.75	10.53	63 2,205	18 630	261 9,135
2 Dec	59273.80	1292.25 ₹ 45,228.75	140.6 4921.00	11.63	110 3,850	-38 -1,330	244 8,540
1 Dec	59681.35	1167.95 ₹ 40,878.25	92.85 3249.75	13.11	834 29,190	61 2,135	287 10,045
28 Nov	59752.70	1051.65 ₹ 36,807.75	-92.8 -3248.00	11.48	513 17,955	38 1,330	234 8,190
27 Nov	59737.30	1103.6 ₹ 38,626	-177.55 -6214.25	12.40	531 18,585	103 3,605	185 6,475
26 Nov	59528.05	1282.1 ₹ 44,873.5	-513.3 -17965.50	12.99	323 11,305	57 1,995	81 2,835
25 Nov	58820.30	1770.35 ₹ 61,962.25	258.35 9042.25	13.33	11 385	1 35	24 840
24 Nov	58835.35	1512 ₹ 52,920	-109.85 -3844.75	8.19	8 280	-1 -35	23 805
21 Nov	58867.70	1621.85 ₹ 56,764.75	253.85 8884.75	11.54	2 70	0 0	26 910
20 Nov	59347.70	1368 ₹ 47,880	-301.05 -10536.75	12.43	6 210	3 105	24 840
19 Nov	59216.05	1669.05 ₹ 58,416.75	-41.4 -1449.00	-	0 0	0 0	0 0
18 Nov	58899.25	1669.05 ₹ 58,416.75	-41.4 -1449.00	12.12	5 175	0 0	21 735
17 Nov	58962.70	1710.45 ₹ 59,865.75	-401.55 -14054.25	13.85	2 70	0 0	23 805
14 Nov	58517.55	2112 ₹ 73,920	28.75 1006.25	15.58	2 70	0 0	25 875
13 Nov	58381.95	2083.25 ₹ 72,913.75	-1.8 -63.00	13.68	6 210	5 175	24 840
12 Nov	58274.65	2082.9 ₹ 72,901.5	-158.1 -5533.50	11.96	3 105	0 0	22 770
11 Nov	58138.15	2241 ₹ 78,435	-31.9 -1116.50	13.58	1 35	0 0	23 805
10 Nov	57937.55	2272.9 ₹ 79,551.5	-133.35 -4667.25	11.25	1 35	0 0	24 840
7 Nov	57876.80	2406.25 ₹ 84,218.75	-34.7 -1214.50	13.55	1 35	0 0	25 875
6 Nov	57554.25	2440.95 ₹ 85,433.25	187.35 6557.25	-	0 0	1 35	0 0
4 Nov	57827.05	2440.95 ₹ 85,433.25	187.35 6557.25	13.04	1 35	0 0	24 840
3 Nov	58101.45	2253.6 ₹ 78,876	-98.95 -3463.25	13.67	1 35	0 0	23 805
31 Oct	57776.35	2352.55 ₹ 82,339.25	102.3 3580.50	-	3 105	0 0	20 700
30 Oct	58031.10	2250.25 ₹ 78,758.75	195.85 6854.75	13.25	1 35	0 0	19 665
29 Oct	58385.25	2054.4 ₹ 71,904	-137.5 -4812.50	13.58	3 105	0 0	16 560
28 Oct	58214.10	2191.9 ₹ 76,716.5	-43.75 -1531.25	14.20	1 35	0 0	15 525
27 Oct	58114.25	2235.65 ₹ 78,247.75	-358.8 -12558.00	14.08	1 35	0 0	14 490
24 Oct	57699.60	2593.85 ₹ 90,784.75	224.2 7847.00	14.71	2 70	1 35	13 455
23 Oct	58078.05	2363.25 ₹ 82,713.75	-821.5 -28752.50	-	0 0	0 0	12 420
21 Oct	58007.20	2363.25 ₹ 82,713.75	-821.5 -28752.50	-	0 0	2 70	0 0
20 Oct	58033.20	2363.25 ₹ 82,713.75	-821.5 -28752.50	14.64	2 70	1 35	11 385
17 Oct	57713.35	3185.05 ₹ 1,11,476.75	-218.7 -7654.50	-	0 0	0 0	0 0
16 Oct	57422.55	3185.05 ₹ 1,11,476.75	-218.7 -7654.50	-	0 0	8 280	0 0
15 Oct	56799.90	3185.05 ₹ 1,11,476.75	-218.7 -7654.50	-	8 280	0 0	2 70
14 Oct	56496.45	3403.65 ₹ 1,19,127.75	-2131.75 -74611.25	-	2 70	0 0	0 0
13 Oct	56625.00	5535.4 ₹ 1,93,739	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5535.4 ₹ 1,93,739	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5535.4 ₹ 1,93,739	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	0 ₹ 0	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 60700 expiring on 30DEC2025

Delta for 60700 PE is -0.92

Historical price for 60700 PE is as follows

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1486.6, which was 337.35 higher than the previous day. The implied volatity was 8.67, the open interest changed by 81 which increased total open position to 456

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1151.4, which was -30.2 lower than the previous day. The implied volatity was 10.03, the open interest changed by 4 which increased total open position to 373

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1170, which was -151.35 lower than the previous day. The implied volatity was 9.83, the open interest changed by -16 which decreased total open position to 371

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1321.35, which was -329.4 lower than the previous day. The implied volatity was 9.87, the open interest changed by -3 which decreased total open position to 388

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1650.75, which was 317.2 higher than the previous day. The implied volatity was 12.53, the open interest changed by -1 which decreased total open position to 395

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1331.55, which was -18 lower than the previous day. The implied volatity was 10.46, the open interest changed by 9 which increased total open position to 394

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1366.55, which was 401.7 higher than the previous day. The implied volatity was 10.13, the open interest changed by -9 which decreased total open position to 386

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 951.7, which was -326.15 lower than the previous day. The implied volatity was 10.20, the open interest changed by 122 which increased total open position to 396

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1260, which was -0.1 lower than the previous day. The implied volatity was 10.18, the open interest changed by 13 which increased total open position to 273

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1218.95, which was -92.25 lower than the previous day. The implied volatity was 10.53, the open interest changed by 18 which increased total open position to 261

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1292.25, which was 140.6 higher than the previous day. The implied volatity was 11.63, the open interest changed by -38 which decreased total open position to 244

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1167.95, which was 92.85 higher than the previous day. The implied volatity was 13.11, the open interest changed by 61 which increased total open position to 287

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1051.65, which was -92.8 lower than the previous day. The implied volatity was 11.48, the open interest changed by 38 which increased total open position to 234

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1103.6, which was -177.55 lower than the previous day. The implied volatity was 12.40, the open interest changed by 103 which increased total open position to 185

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1282.1, which was -513.3 lower than the previous day. The implied volatity was 12.99, the open interest changed by 57 which increased total open position to 81

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1770.35, which was 258.35 higher than the previous day. The implied volatity was 13.33, the open interest changed by 1 which increased total open position to 24

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1512, which was -109.85 lower than the previous day. The implied volatity was 8.19, the open interest changed by -1 which decreased total open position to 23

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1621.85, which was 253.85 higher than the previous day. The implied volatity was 11.54, the open interest changed by 0 which decreased total open position to 26

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1368, which was -301.05 lower than the previous day. The implied volatity was 12.43, the open interest changed by 3 which increased total open position to 24

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1669.05, which was -41.4 lower than the previous day. The implied volatity was -, 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 1669.05, which was -41.4 lower than the previous day. The implied volatity was 12.12, the open interest changed by 0 which decreased total open position to 21

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1710.45, which was -401.55 lower than the previous day. The implied volatity was 13.85, the open interest changed by 0 which decreased total open position to 23

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2112, which was 28.75 higher than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 25

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2083.25, which was -1.8 lower than the previous day. The implied volatity was 13.68, the open interest changed by 5 which increased total open position to 24

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2082.9, which was -158.1 lower than the previous day. The implied volatity was 11.96, the open interest changed by 0 which decreased total open position to 22

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2241, which was -31.9 lower than the previous day. The implied volatity was 13.58, the open interest changed by 0 which decreased total open position to 23

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2272.9, which was -133.35 lower than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 24

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2406.25, which was -34.7 lower than the previous day. The implied volatity was 13.55, the open interest changed by 0 which decreased total open position to 25

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2440.95, which was 187.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2440.95, which was 187.35 higher than the previous day. The implied volatity was 13.04, the open interest changed by 0 which decreased total open position to 24

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2253.6, which was -98.95 lower than the previous day. The implied volatity was 13.67, the open interest changed by 0 which decreased total open position to 23

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2352.55, which was 102.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2250.25, which was 195.85 higher than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 19

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2054.4, which was -137.5 lower than the previous day. The implied volatity was 13.58, the open interest changed by 0 which decreased total open position to 16

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2191.9, which was -43.75 lower than the previous day. The implied volatity was 14.20, the open interest changed by 0 which decreased total open position to 15

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2235.65, which was -358.8 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 14

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2593.85, which was 224.2 higher than the previous day. The implied volatity was 14.71, the open interest changed by 1 which increased total open position to 13

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2363.25, which was -821.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2363.25, which was -821.5 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 2363.25, which was -821.5 lower than the previous day. The implied volatity was 14.64, the open interest changed by 1 which increased total open position to 11

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3185.05, which was -218.7 lower than the previous day. The implied volatity was -, 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 3185.05, which was -218.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3185.05, which was -218.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3403.65, which was -2131.75 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 5535.4, 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 5535.4, 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 5535.4, 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