BANKNIFTY

Nifty Bank

58926.8 -107.80 (-0.18%)

L: 58893.95 H: 59127.2

Back to Option Chain

Historical option data for BANKNIFTY
17 Dec 2025 09:49 AM 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 60900 CE
Delta: 0.08 Vega: 17.30 Theta: -8.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58931.15	47.25 ₹ 1,653.75	-11.35 -397.25	11.06	1,684 58,940	-27 -945	3,231 1,13,085
16 Dec	59034.60	54.35 ₹ 1,902.25	-42.9 -1501.50	10.69	8,321 2,91,235	264 9,240	3,272 1,14,520
15 Dec	59461.80	101 ₹ 3,535	-2.65 -92.75	9.96	11,327 3,96,445	32 1,120	2,984 1,04,440
12 Dec	59389.95	102.85 ₹ 3,599.75	0.25 8.75	9.11	14,561 5,09,635	-149 -5,215	2,972 1,04,020
11 Dec	59209.85	98.9 ₹ 3,461.5	-6.25 -218.75	9.60	16,332 5,71,620	351 12,285	3,127 1,09,445
10 Dec	58960.40	100.7 ₹ 3,524.5	-42.65 -1492.75	10.65	11,311 3,95,885	27 945	2,796 97,860
9 Dec	59222.35	145.25 ₹ 5,083.75	-11.8 -413.00	10.24	8,243 2,88,505	35 1,225	2,778 97,230
8 Dec	59238.55	147.3 ₹ 5,155.5	-109.5 -3832.50	10.27	11,306 3,95,710	128 4,480	2,742 95,970

5 Dec	59777.20	263.25 ₹ 9,213.75	65.55 2294.25	8.92	13,596 4,75,860	650 22,750	2,691 94,185
4 Dec	59288.70	201 ₹ 7,035	-36.4 -1274.00	9.81	6,541 2,28,935	48 1,680	2,065 72,275
3 Dec	59348.25	243.3 ₹ 8,515.5	-2.45 -85.75	9.96	7,269 2,54,415	154 5,390	2,022 70,770
2 Dec	59273.80	243.1 ₹ 8,508.5	-76.4 -2674.00	9.77	7,285 2,54,975	283 9,905	1,921 67,235
1 Dec	59681.35	312.45 ₹ 10,935.75	-54 -1890.00	8.96	12,106 4,23,710	514 17,990	1,637 57,295
28 Nov	59752.70	378.95 ₹ 13,263.25	-2.75 -96.25	9.15	6,468 2,26,380	-236 -8,260	1,141 39,935
27 Nov	59737.30	392 ₹ 13,720	50.85 1779.75	8.97	10,905 3,81,675	79 2,765	1,375 48,125
26 Nov	59528.05	346 ₹ 12,110	153.7 5379.50	9.26	6,430 2,25,050	865 30,275	1,304 45,640
25 Nov	58820.30	200.15 ₹ 7,005.25	-40.8 -1428.00	9.72	890 31,150	127 4,445	434 15,190
24 Nov	58835.35	235.25 ₹ 8,233.75	-23.8 -833.00	10.42	411 14,385	104 3,640	303 10,605
21 Nov	58867.70	246 ₹ 8,610	-116.75 -4086.25	9.61	219 7,665	-1 -35	200 7,000
20 Nov	59347.70	371.55 ₹ 13,004.25	31.1 1088.50	9.20	226 7,910	70 2,450	188 6,580
19 Nov	59216.05	340.7 ₹ 11,924.5	48.15 1685.25	9.25	51 1,785	-3 -105	119 4,165
18 Nov	58899.25	293.2 ₹ 10,262	-34.45 -1205.75	9.90	21 735	3 105	123 4,305
17 Nov	58962.70	329.2 ₹ 11,522	109.9 3846.50	9.73	147 5,145	53 1,855	121 4,235
14 Nov	58517.55	219.3 ₹ 7,675.5	-16.8 -588.00	9.15	16 560	-1 -35	68 2,380
13 Nov	58381.95	229.6 ₹ 8,036	-2.45 -85.75	9.67	136 4,760	45 1,575	68 2,380
12 Nov	58274.65	232.45 ₹ 8,135.75	-130.95 -4583.25	10.16	29 1,015	13 455	13 455
11 Nov	58138.15	363.4 ₹ 12,719	0 0.00	2.01	0 0	0 0	0 0
10 Nov	57937.55	363.4 ₹ 12,719	0 0.00	2.24	0 0	0 0	0 0
7 Nov	57876.80	363.4 ₹ 12,719	0 0.00	2.11	0 0	0 0	0 0
6 Nov	57554.25	363.4 ₹ 12,719	0 0.00	2.42	0 0	0 0	0 0
4 Nov	57827.05	363.4 ₹ 12,719	0 0.00	2.14	0 0	0 0	0 0
3 Nov	58101.45	363.4 ₹ 12,719	0 0.00	1.77	0 0	0 0	0 0
31 Oct	57776.35	363.4 ₹ 12,719	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	363.4 ₹ 12,719	0 0.00	1.72	0 0	0 0	0 0
29 Oct	58385.25	363.4 ₹ 12,719	0 0.00	1.44	0 0	0 0	0 0
28 Oct	58214.10	363.4 ₹ 12,719	0 0.00	1.54	0 0	0 0	0 0
27 Oct	58114.25	363.4 ₹ 12,719	0 0.00	1.51	0 0	0 0	0 0
24 Oct	57699.60	363.4 ₹ 12,719	0 0.00	1.83	0 0	0 0	0 0
23 Oct	58078.05	363.4 ₹ 12,719	0 0.00	1.58	0 0	0 0	0 0
21 Oct	58007.20	363.4 ₹ 12,719	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	363.4 ₹ 12,719	0 0.00	1.46	0 0	0 0	0 0
17 Oct	57713.35	363.4 ₹ 12,719	0 0.00	1.66	0 0	0 0	0 0
16 Oct	57422.55	363.4 ₹ 12,719	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	363.4 ₹ 12,719	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	363.4 ₹ 12,719	0 0.00	2.64	0 0	0 0	0 0
13 Oct	56625.00	363.4 ₹ 12,719	0 0.00	2.49	0 0	0 0	0 0
10 Oct	56609.75	363.4 ₹ 12,719	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	363.4 ₹ 12,719	0 0.00	2.77	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 60900 expiring on 30DEC2025

Delta for 60900 CE is 0.08

Historical price for 60900 CE is as follows

On 17 Dec BANKNIFTY was trading at 58931.15. The strike last trading price was 47.25, which was -11.35 lower than the previous day. The implied volatity was 11.06, the open interest changed by -27 which decreased total open position to 3231

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 54.35, which was -42.9 lower than the previous day. The implied volatity was 10.69, the open interest changed by 264 which increased total open position to 3272

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 101, which was -2.65 lower than the previous day. The implied volatity was 9.96, the open interest changed by 32 which increased total open position to 2984

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 102.85, which was 0.25 higher than the previous day. The implied volatity was 9.11, the open interest changed by -149 which decreased total open position to 2972

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 98.9, which was -6.25 lower than the previous day. The implied volatity was 9.60, the open interest changed by 351 which increased total open position to 3127

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 100.7, which was -42.65 lower than the previous day. The implied volatity was 10.65, the open interest changed by 27 which increased total open position to 2796

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 145.25, which was -11.8 lower than the previous day. The implied volatity was 10.24, the open interest changed by 35 which increased total open position to 2778

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 147.3, which was -109.5 lower than the previous day. The implied volatity was 10.27, the open interest changed by 128 which increased total open position to 2742

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 263.25, which was 65.55 higher than the previous day. The implied volatity was 8.92, the open interest changed by 650 which increased total open position to 2691

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 201, which was -36.4 lower than the previous day. The implied volatity was 9.81, the open interest changed by 48 which increased total open position to 2065

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 243.3, which was -2.45 lower than the previous day. The implied volatity was 9.96, the open interest changed by 154 which increased total open position to 2022

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 243.1, which was -76.4 lower than the previous day. The implied volatity was 9.77, the open interest changed by 283 which increased total open position to 1921

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 312.45, which was -54 lower than the previous day. The implied volatity was 8.96, the open interest changed by 514 which increased total open position to 1637

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 378.95, which was -2.75 lower than the previous day. The implied volatity was 9.15, the open interest changed by -236 which decreased total open position to 1141

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 392, which was 50.85 higher than the previous day. The implied volatity was 8.97, the open interest changed by 79 which increased total open position to 1375

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 346, which was 153.7 higher than the previous day. The implied volatity was 9.26, the open interest changed by 865 which increased total open position to 1304

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 200.15, which was -40.8 lower than the previous day. The implied volatity was 9.72, the open interest changed by 127 which increased total open position to 434

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 235.25, which was -23.8 lower than the previous day. The implied volatity was 10.42, the open interest changed by 104 which increased total open position to 303

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 246, which was -116.75 lower than the previous day. The implied volatity was 9.61, the open interest changed by -1 which decreased total open position to 200

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 371.55, which was 31.1 higher than the previous day. The implied volatity was 9.20, the open interest changed by 70 which increased total open position to 188

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 340.7, which was 48.15 higher than the previous day. The implied volatity was 9.25, the open interest changed by -3 which decreased total open position to 119

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 293.2, which was -34.45 lower than the previous day. The implied volatity was 9.90, the open interest changed by 3 which increased total open position to 123

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 329.2, which was 109.9 higher than the previous day. The implied volatity was 9.73, the open interest changed by 53 which increased total open position to 121

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 219.3, which was -16.8 lower than the previous day. The implied volatity was 9.15, the open interest changed by -1 which decreased total open position to 68

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 229.6, which was -2.45 lower than the previous day. The implied volatity was 9.67, the open interest changed by 45 which increased total open position to 68

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 232.45, which was -130.95 lower than the previous day. The implied volatity was 10.16, the open interest changed by 13 which increased total open position to 13

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 2.01, 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 363.4, 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 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 2.11, 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 363.4, which was 0 lower than the previous day. The implied volatity was 2.42, 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 363.4, which was 0 lower than the previous day. The implied volatity was 2.14, 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 363.4, which was 0 lower than the previous day. The implied volatity was 1.77, 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 363.4, 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 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 363.4, 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 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 1.44, 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 363.4, which was 0 lower than the previous day. The implied volatity was 1.54, 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 363.4, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 1.83, 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 363.4, which was 0 lower than the previous day. The implied volatity was 1.58, 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 363.4, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 1.46, 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 363.4, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 363.4, 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 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 363.4, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 363.4, which was 0 lower than the previous day. The implied volatity was 2.64, 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 363.4, which was 0 lower than the previous day. The implied volatity was 2.49, 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 363.4, 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 363.4, which was 0 lower than the previous day. The implied volatity was 2.77, 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 60900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58931.15	1720.45 ₹ 60,215.75	111.4 3899.00	-	3 105	0 0	638 22,330
16 Dec	59034.60	1609.05 ₹ 56,316.75	303.15 10610.25	-	56 1,960	-20 -700	638 22,330
15 Dec	59461.80	1305.75 ₹ 45,701.25	-47.5 -1662.50	9.71	20 700	-3 -105	658 23,030
12 Dec	59389.95	1353.25 ₹ 47,363.75	-147.7 -5169.50	10.49	68 2,380	-3 -105	661 23,135
11 Dec	59209.85	1504.4 ₹ 52,654	-286.3 -10020.50	10.40	38 1,330	-4 -140	663 23,205
10 Dec	58960.40	1790.7 ₹ 62,674.5	299.1 10468.50	11.89	85 2,975	-73 -2,555	667 23,345
9 Dec	59222.35	1490.25 ₹ 52,158.75	44.05 1541.75	10.48	29 1,015	-7 -245	740 25,900
8 Dec	59238.55	1511.5 ₹ 52,902.5	399.5 13982.50	9.84	106 3,710	16 560	747 26,145
5 Dec	59777.20	1084.9 ₹ 37,971.5	-297.75 -10421.25	10.23	321 11,235	63 2,205	732 25,620
4 Dec	59288.70	1439.9 ₹ 50,396.5	40.15 1405.25	10.70	827 28,945	-223 -7,805	670 23,450
3 Dec	59348.25	1370.6 ₹ 47,971	-75.8 -2653.00	10.68	808 28,280	308 10,780	895 31,325
2 Dec	59273.80	1438.85 ₹ 50,359.75	144.45 5055.75	11.76	1,448 50,680	-1,148 -40,180	586 20,510
1 Dec	59681.35	1306.05 ₹ 45,711.75	95.65 3347.75	13.36	2,453 85,855	1,570 54,950	1,737 60,795
28 Nov	59752.70	1204.55 ₹ 42,159.25	-50.3 -1760.50	11.95	82 2,870	43 1,505	168 5,880
27 Nov	59737.30	1218.65 ₹ 42,652.75	-214.2 -7497.00	12.36	140 4,900	45 1,575	127 4,445
26 Nov	59528.05	1424.75 ₹ 49,866.25	-415.85 -14554.75	13.22	31 1,085	21 735	82 2,870
25 Nov	58820.30	1840.6 ₹ 64,421	150.9 5281.50	12.11	1 35	0 0	62 2,170
24 Nov	58835.35	1689.7 ₹ 59,139.5	-77.75 -2721.25	8.97	1 35	0 0	63 2,205
21 Nov	58867.70	1767.45 ₹ 61,860.75	146.05 5111.75	11.57	5 175	1 35	64 2,240
20 Nov	59347.70	1621.4 ₹ 56,749	-30 -1050.00	14.15	1 35	0 0	62 2,170
19 Nov	59216.05	1651.4 ₹ 57,799	-164.2 -5747.00	13.42	4 140	0 0	62 2,170
18 Nov	58899.25	1815.6 ₹ 63,546	-41.7 -1459.50	12.22	4 140	0 0	62 2,170
17 Nov	58962.70	1857.3 ₹ 65,005.5	-401.55 -14054.25	14.06	5 175	0 0	67 2,345
14 Nov	58517.55	2258.85 ₹ 79,059.75	42.65 1492.75	15.52	3 105	0 0	70 2,450
13 Nov	58381.95	2216.2 ₹ 77,567	-95.6 -3346.00	13.55	1 35	0 0	69 2,415
12 Nov	58274.65	2311.8 ₹ 80,913	-79.3 -2775.50	13.13	3 105	0 0	66 2,310
11 Nov	58138.15	2391.1 ₹ 83,688.5	-68 -2380.00	13.63	1 35	0 0	67 2,345
10 Nov	57937.55	2459.1 ₹ 86,068.5	-138.9 -4861.50	11.70	1 35	0 0	68 2,380
7 Nov	57876.80	2607.7 ₹ 91,269.5	5.6 196.00	14.29	3 105	-1 -35	70 2,450
6 Nov	57554.25	2602.1 ₹ 91,073.5	193.15 6760.25	-	0 0	1 35	0 0
4 Nov	57827.05	2602.1 ₹ 91,073.5	193.15 6760.25	13.19	1 35	0 0	70 2,450
3 Nov	58101.45	2408.95 ₹ 84,313.25	-103.1 -3608.50	13.82	4 140	0 0	66 2,310
31 Oct	57776.35	2512.05 ₹ 87,921.75	118.15 4135.25	-	4 140	0 0	62 2,170
30 Oct	58031.10	2393.9 ₹ 83,786.5	169.85 5944.75	13.32	57 1,995	39 1,365	45 1,575
29 Oct	58385.25	2224.05 ₹ 77,841.75	-122.75 -4296.25	14.01	1 35	0 0	5 175
28 Oct	58214.10	2346.8 ₹ 82,138	-40.7 -1424.50	14.45	1 35	0 0	4 140
27 Oct	58114.25	2387.5 ₹ 83,562.5	-410 -14350.00	14.31	1 35	0 0	3 105
24 Oct	57699.60	2797.5 ₹ 97,912.5	-139.2 -4872.00	15.57	1 35	0 0	2 70
23 Oct	58078.05	2936.7 ₹ 1,02,784.5	-2768.7 -96904.50	-	0 0	0 0	0 0
21 Oct	58007.20	2936.7 ₹ 1,02,784.5	-2768.7 -96904.50	-	0 0	0 0	0 0
20 Oct	58033.20	2936.7 ₹ 1,02,784.5	-2768.7 -96904.50	-	0 0	0 0	0 0
17 Oct	57713.35	2936.7 ₹ 1,02,784.5	-2768.7 -96904.50	-	0 0	2 70	0 0
16 Oct	57422.55	2936.7 ₹ 1,02,784.5	-2768.7 -96904.50	14.65	2 70	0 0	0 0
15 Oct	56799.90	5705.4 ₹ 1,99,689	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	5705.4 ₹ 1,99,689	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	5705.4 ₹ 1,99,689	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5705.4 ₹ 1,99,689	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5705.4 ₹ 1,99,689	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 60900 expiring on 30DEC2025

Delta for 60900 PE is -

Historical price for 60900 PE is as follows

On 17 Dec BANKNIFTY was trading at 58931.15. The strike last trading price was 1720.45, which was 111.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 638

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1609.05, which was 303.15 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 638

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1305.75, which was -47.5 lower than the previous day. The implied volatity was 9.71, the open interest changed by -3 which decreased total open position to 658

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1353.25, which was -147.7 lower than the previous day. The implied volatity was 10.49, the open interest changed by -3 which decreased total open position to 661

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1504.4, which was -286.3 lower than the previous day. The implied volatity was 10.40, the open interest changed by -4 which decreased total open position to 663

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1790.7, which was 299.1 higher than the previous day. The implied volatity was 11.89, the open interest changed by -73 which decreased total open position to 667

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1490.25, which was 44.05 higher than the previous day. The implied volatity was 10.48, the open interest changed by -7 which decreased total open position to 740

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1511.5, which was 399.5 higher than the previous day. The implied volatity was 9.84, the open interest changed by 16 which increased total open position to 747

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1084.9, which was -297.75 lower than the previous day. The implied volatity was 10.23, the open interest changed by 63 which increased total open position to 732

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1439.9, which was 40.15 higher than the previous day. The implied volatity was 10.70, the open interest changed by -223 which decreased total open position to 670

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1370.6, which was -75.8 lower than the previous day. The implied volatity was 10.68, the open interest changed by 308 which increased total open position to 895

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1438.85, which was 144.45 higher than the previous day. The implied volatity was 11.76, the open interest changed by -1148 which decreased total open position to 586

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1306.05, which was 95.65 higher than the previous day. The implied volatity was 13.36, the open interest changed by 1570 which increased total open position to 1737

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1204.55, which was -50.3 lower than the previous day. The implied volatity was 11.95, the open interest changed by 43 which increased total open position to 168

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1218.65, which was -214.2 lower than the previous day. The implied volatity was 12.36, the open interest changed by 45 which increased total open position to 127

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1424.75, which was -415.85 lower than the previous day. The implied volatity was 13.22, the open interest changed by 21 which increased total open position to 82

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1840.6, which was 150.9 higher than the previous day. The implied volatity was 12.11, the open interest changed by 0 which decreased total open position to 62

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1689.7, which was -77.75 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 63

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1767.45, which was 146.05 higher than the previous day. The implied volatity was 11.57, the open interest changed by 1 which increased total open position to 64

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1621.4, which was -30 lower than the previous day. The implied volatity was 14.15, the open interest changed by 0 which decreased total open position to 62

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1651.4, which was -164.2 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 62

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1815.6, which was -41.7 lower than the previous day. The implied volatity was 12.22, the open interest changed by 0 which decreased total open position to 62

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1857.3, which was -401.55 lower than the previous day. The implied volatity was 14.06, the open interest changed by 0 which decreased total open position to 67

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2258.85, which was 42.65 higher than the previous day. The implied volatity was 15.52, the open interest changed by 0 which decreased total open position to 70

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2216.2, which was -95.6 lower than the previous day. The implied volatity was 13.55, the open interest changed by 0 which decreased total open position to 69

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2311.8, which was -79.3 lower than the previous day. The implied volatity was 13.13, the open interest changed by 0 which decreased total open position to 66

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2391.1, which was -68 lower than the previous day. The implied volatity was 13.63, the open interest changed by 0 which decreased total open position to 67

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2459.1, which was -138.9 lower than the previous day. The implied volatity was 11.70, the open interest changed by 0 which decreased total open position to 68

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2607.7, which was 5.6 higher than the previous day. The implied volatity was 14.29, the open interest changed by -1 which decreased total open position to 70

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2602.1, which was 193.15 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 2602.1, which was 193.15 higher than the previous day. The implied volatity was 13.19, the open interest changed by 0 which decreased total open position to 70

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2408.95, which was -103.1 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 66

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2512.05, which was 118.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2393.9, which was 169.85 higher than the previous day. The implied volatity was 13.32, the open interest changed by 39 which increased total open position to 45

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2224.05, which was -122.75 lower than the previous day. The implied volatity was 14.01, the open interest changed by 0 which decreased total open position to 5

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2346.8, which was -40.7 lower than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 4

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2387.5, which was -410 lower than the previous day. The implied volatity was 14.31, the open interest changed by 0 which decreased total open position to 3

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2797.5, which was -139.2 lower than the previous day. The implied volatity was 15.57, the open interest changed by 0 which decreased total open position to 2

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2936.7, which was -2768.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2936.7, which was -2768.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2936.7, which was -2768.7 lower than the previous day. The implied volatity was -, 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 2936.7, which was -2768.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2936.7, which was -2768.7 lower than the previous day. The implied volatity was 14.65, 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 5705.4, 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 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5705.4, 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 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 5705.4, 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 5705.4, 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 5705.4, 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