BANKNIFTY

Nifty Bank

58926.75 -107.85 (-0.18%)

L: 58801.4 H: 59127.2

Back to Option Chain

Historical option data for BANKNIFTY
17 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 61100 CE
Delta: 0.07 Vega: 14.22 Theta: -7.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58926.75	35.65 ₹ 1,247.75	-11 -385.00	11.25	9,929 3,47,515	317 11,095	3,666 1,28,310
16 Dec	59034.60	42.75 ₹ 1,496.25	-30 -1050.00	10.92	7,712 2,69,920	1,051 36,785	3,372 1,18,020
15 Dec	59461.80	74.6 ₹ 2,611	-3.85 -134.75	10.00	8,934 3,12,690	310 10,850	2,296 80,360
12 Dec	59389.95	76.6 ₹ 2,681	-2.2 -77.00	9.17	9,414 3,29,490	110 3,850	1,989 69,615
11 Dec	59209.85	76.8 ₹ 2,688	-6.8 -238.00	9.72	9,575 3,35,125	-189 -6,615	1,839 64,365
10 Dec	58960.40	80.05 ₹ 2,801.75	-33.1 -1158.50	10.76	9,386 3,28,510	-324 -11,340	2,028 70,980
9 Dec	59222.35	114.6 ₹ 4,011	-9.25 -323.75	10.28	11,751 4,11,285	52 1,820	2,389 83,615
8 Dec	59238.55	117.6 ₹ 4,116	-87.7 -3069.50	10.33	11,577 4,05,195	343 12,005	2,337 81,795
5 Dec	59777.20	210 ₹ 7,350	52.3 1830.50	8.92	12,254 4,28,890	440 15,400	1,996 69,860
4 Dec	59288.70	157.25 ₹ 5,503.75	-36.05 -1261.75	9.72	4,324 1,51,340	45 1,575	1,569 54,915
3 Dec	59348.25	198.95 ₹ 6,963.25	-2.75 -96.25	9.98	5,819 2,03,665	74 2,590	1,526 53,410
2 Dec	59273.80	201.65 ₹ 7,057.75	-63.3 -2215.50	9.84	4,676 1,63,660	278 9,730	1,483 51,905
1 Dec	59681.35	258.55 ₹ 9,049.25	-48.55 -1699.25	9.02	8,163 2,85,705	240 8,400	1,221 42,735
28 Nov	59752.70	315.9 ₹ 11,056.5	-4.15 -145.25	9.15	6,027 2,10,945	158 5,530	979 34,265
27 Nov	59737.30	329.3 ₹ 11,525.5	44.15 1545.25	9.01	6,681 2,33,835	-274 -9,590	824 28,840
26 Nov	59528.05	296.05 ₹ 10,361.75	135 4725.00	9.39	5,743 2,01,005	913 31,955	1,105 38,675
25 Nov	58820.30	166.55 ₹ 5,829.25	-33.7 -1179.50	9.77	485 16,975	168 5,880	182 6,370
24 Nov	58835.35	179.15 ₹ 6,270.25	-158.9 -5561.50	10.06	18 630	10 350	10 350
21 Nov	58867.70	338.05 ₹ 11,831.75	0 0.00	1.94	0 0	0 0	0 0
20 Nov	59347.70	338.05 ₹ 11,831.75	0 0.00	1.31	0 0	0 0	0 0
19 Nov	59216.05	338.05 ₹ 11,831.75	0 0.00	1.45	0 0	0 0	0 0
18 Nov	58899.25	338.05 ₹ 11,831.75	0 0.00	1.83	0 0	0 0	0 0
17 Nov	58962.70	338.05 ₹ 11,831.75	0 0.00	1.64	0 0	0 0	0 0
14 Nov	58517.55	338.05 ₹ 11,831.75	0 0.00	1.92	0 0	0 0	0 0
13 Nov	58381.95	338.05 ₹ 11,831.75	0 0.00	2.03	0 0	0 0	0 0
12 Nov	58274.65	338.05 ₹ 11,831.75	0 0.00	2.18	0 0	0 0	0 0

11 Nov	58138.15	338.05 ₹ 11,831.75	0 0.00	2.20	0 0	0 0	0 0
10 Nov	57937.55	338.05 ₹ 11,831.75	0 0.00	2.43	0 0	0 0	0 0
7 Nov	57876.80	338.05 ₹ 11,831.75	0 0.00	2.30	0 0	0 0	0 0
6 Nov	57554.25	338.05 ₹ 11,831.75	0 0.00	2.60	0 0	0 0	0 0
4 Nov	57827.05	338.05 ₹ 11,831.75	0 0.00	2.32	0 0	0 0	0 0
3 Nov	58101.45	338.05 ₹ 11,831.75	0 0.00	1.98	0 0	0 0	0 0
31 Oct	57776.35	338.05 ₹ 11,831.75	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	338.05 ₹ 11,831.75	0 0.00	1.89	0 0	0 0	0 0
29 Oct	58385.25	338.05 ₹ 11,831.75	0 0.00	1.55	0 0	0 0	0 0
28 Oct	58214.10	338.05 ₹ 11,831.75	0 0.00	1.62	0 0	0 0	0 0
27 Oct	58114.25	338.05 ₹ 11,831.75	0 0.00	1.68	0 0	0 0	0 0
24 Oct	57699.60	338.05 ₹ 11,831.75	0 0.00	2.01	0 0	0 0	0 0
23 Oct	58078.05	338.05 ₹ 11,831.75	0 0.00	1.75	0 0	0 0	0 0
21 Oct	58007.20	338.05 ₹ 11,831.75	0 0.00	1.76	0 0	0 0	0 0
20 Oct	58033.20	338.05 ₹ 11,831.75	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	338.05 ₹ 11,831.75	0 0.00	1.86	0 0	0 0	0 0
16 Oct	57422.55	338.05 ₹ 11,831.75	0 0.00	2.10	0 0	0 0	0 0
15 Oct	56799.90	338.05 ₹ 11,831.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	338.05 ₹ 11,831.75	0 0.00	2.79	0 0	0 0	0 0
13 Oct	56625.00	338.05 ₹ 11,831.75	0 0.00	2.63	0 0	0 0	0 0
10 Oct	56609.75	338.05 ₹ 11,831.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	338.05 ₹ 11,831.75	0 0.00	2.93	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 61100 expiring on 30DEC2025

Delta for 61100 CE is 0.07

Historical price for 61100 CE is as follows

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 35.65, which was -11 lower than the previous day. The implied volatity was 11.25, the open interest changed by 317 which increased total open position to 3666

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 42.75, which was -30 lower than the previous day. The implied volatity was 10.92, the open interest changed by 1051 which increased total open position to 3372

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 74.6, which was -3.85 lower than the previous day. The implied volatity was 10.00, the open interest changed by 310 which increased total open position to 2296

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 76.6, which was -2.2 lower than the previous day. The implied volatity was 9.17, the open interest changed by 110 which increased total open position to 1989

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 76.8, which was -6.8 lower than the previous day. The implied volatity was 9.72, the open interest changed by -189 which decreased total open position to 1839

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 80.05, which was -33.1 lower than the previous day. The implied volatity was 10.76, the open interest changed by -324 which decreased total open position to 2028

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 114.6, which was -9.25 lower than the previous day. The implied volatity was 10.28, the open interest changed by 52 which increased total open position to 2389

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 117.6, which was -87.7 lower than the previous day. The implied volatity was 10.33, the open interest changed by 343 which increased total open position to 2337

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 210, which was 52.3 higher than the previous day. The implied volatity was 8.92, the open interest changed by 440 which increased total open position to 1996

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 157.25, which was -36.05 lower than the previous day. The implied volatity was 9.72, the open interest changed by 45 which increased total open position to 1569

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 198.95, which was -2.75 lower than the previous day. The implied volatity was 9.98, the open interest changed by 74 which increased total open position to 1526

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 201.65, which was -63.3 lower than the previous day. The implied volatity was 9.84, the open interest changed by 278 which increased total open position to 1483

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 258.55, which was -48.55 lower than the previous day. The implied volatity was 9.02, the open interest changed by 240 which increased total open position to 1221

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 315.9, which was -4.15 lower than the previous day. The implied volatity was 9.15, the open interest changed by 158 which increased total open position to 979

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 329.3, which was 44.15 higher than the previous day. The implied volatity was 9.01, the open interest changed by -274 which decreased total open position to 824

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 296.05, which was 135 higher than the previous day. The implied volatity was 9.39, the open interest changed by 913 which increased total open position to 1105

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 166.55, which was -33.7 lower than the previous day. The implied volatity was 9.77, the open interest changed by 168 which increased total open position to 182

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 179.15, which was -158.9 lower than the previous day. The implied volatity was 10.06, the open interest changed by 10 which increased total open position to 10

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.31, 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 338.05, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 338.05, 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 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.64, 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 338.05, 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 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 2.03, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.18, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.20, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.43, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.30, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.60, 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 338.05, 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 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.98, 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 338.05, 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 338.05, which was 0 lower than the previous day. The implied volatity was 1.89, 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 338.05, 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 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.62, 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 338.05, which was 0 lower than the previous day. The implied volatity was 1.68, 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 338.05, 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 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 338.05, 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 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 338.05, which was 0 lower than the previous day. The implied volatity was 1.86, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.10, 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 338.05, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.79, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.63, 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 338.05, 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 338.05, which was 0 lower than the previous day. The implied volatity was 2.93, 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 61100 PE
Delta: -0.87 Vega: 23.98 Theta: 0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58926.75	2044.2 ₹ 71,547	394.2 13797.00	15.20	13 455	0 0	338 11,830
16 Dec	59034.60	1650 ₹ 57,750	127.1 4448.50	-	0 0	0 0	338 11,830
15 Dec	59461.80	1650 ₹ 57,750	127.1 4448.50	15.21	11 385	0 0	341 11,935
12 Dec	59389.95	1521.6 ₹ 53,256	-122.4 -4284.00	10.60	15 525	1 35	344 12,040
11 Dec	59209.85	1644 ₹ 57,540	-363.35 -12717.25	9.30	3 105	-2 -70	344 12,040
10 Dec	58960.40	2007.35 ₹ 70,257.25	352.5 12337.50	13.32	33 1,155	-10 -350	350 12,250
9 Dec	59222.35	1644.1 ₹ 57,543.5	7.65 267.75	10.10	20 700	-3 -105	362 12,670
8 Dec	59238.55	1719.8 ₹ 60,193	485.15 16980.25	10.99	58 2,030	16 560	365 12,775
5 Dec	59777.20	1222.5 ₹ 42,787.5	-362.25 -12678.75	10.19	315 11,025	171 5,985	347 12,145
4 Dec	59288.70	1584.75 ₹ 55,466.25	-13.05 -456.75	10.59	25 875	4 140	176 6,160
3 Dec	59348.25	1580 ₹ 55,300	-32.7 -1144.50	11.85	23 805	7 245	172 6,020
2 Dec	59273.80	1610.55 ₹ 56,369.25	177.25 6203.75	12.24	18 630	0 0	165 5,775
1 Dec	59681.35	1442.65 ₹ 50,492.75	97.4 3409.00	13.49	138 4,830	27 945	167 5,845
28 Nov	59752.70	1323.85 ₹ 46,334.75	-164.8 -5768.00	11.87	208 7,280	97 3,395	140 4,900
27 Nov	59737.30	1488.65 ₹ 52,102.75	-508 -17780.00	14.48	54 1,890	35 1,225	42 1,470
26 Nov	59528.05	1996.65 ₹ 69,882.75	153.45 5370.75	-	0 0	-2 -70	0 0
25 Nov	58820.30	1996.65 ₹ 69,882.75	153.45 5370.75	12.17	3 105	0 0	9 315
24 Nov	58835.35	1843.2 ₹ 64,512	-169.05 -5916.75	8.08	1 35	0 0	10 350
21 Nov	58867.70	2012.25 ₹ 70,428.75	369.1 12918.50	13.11	2 70	-1 -35	11 385
20 Nov	59347.70	1643.15 ₹ 57,510.25	-171.8 -6013.00	12.68	1 35	0 0	12 420
19 Nov	59216.05	1814.95 ₹ 63,523.25	-156.5 -5477.50	13.71	4 140	0 0	8 280
18 Nov	58899.25	1971.45 ₹ 69,000.75	-23.55 -824.25	12.40	3 105	0 0	7 245
17 Nov	58962.70	1995 ₹ 69,825	-361.5 -12652.50	14.10	1 35	0 0	7 245
14 Nov	58517.55	2327 ₹ 81,445	-49.85 -1744.75	14.52	2 70	0 0	7 245
13 Nov	58381.95	2389.95 ₹ 83,648.25	-19.55 -684.25	13.94	2 70	0 0	7 245
12 Nov	58274.65	2407.2 ₹ 84,252	-178.35 -6242.25	12.25	3 105	0 0	10 350
11 Nov	58138.15	2585.55 ₹ 90,494.25	-46.05 -1611.75	14.28	1 35	0 0	11 385
10 Nov	57937.55	2631.6 ₹ 92,106	-117.4 -4109.00	11.89	1 35	0 0	12 420
7 Nov	57876.80	2749 ₹ 96,215	-220.5 -7717.50	14.16	1 35	0 0	13 455
6 Nov	57554.25	2971.9 ₹ 1,04,016.5	208.6 7301.00	13.71	2 70	-1 -35	14 490
4 Nov	57827.05	2766.15 ₹ 96,815.25	167.05 5846.75	13.34	2 70	0 0	13 455
3 Nov	58101.45	2599.1 ₹ 90,968.5	-139 -4865.00	14.44	3 105	1 35	13 455
31 Oct	57776.35	2741.15 ₹ 95,940.25	190.95 6683.25	-	2 70	0 0	10 350
30 Oct	58031.10	2550.2 ₹ 89,257	203.75 7131.25	13.44	1 35	0 0	9 315
29 Oct	58385.25	2346.45 ₹ 82,125.75	-130.15 -4555.25	13.86	1 35	0 0	8 280
28 Oct	58214.10	2476.8 ₹ 86,688	-75.05 -2626.75	14.37	2 70	0 0	6 210
27 Oct	58114.25	2552.15 ₹ 89,325.25	-414 -14490.00	14.68	3 105	0 0	3 105
24 Oct	57699.60	2966.15 ₹ 1,03,815.25	-138.35 -4842.25	15.75	1 35	0 0	2 70
23 Oct	58078.05	3104.5 ₹ 1,08,657.5	-2772.55 -97039.25	-	0 0	0 0	0 0
21 Oct	58007.20	3104.5 ₹ 1,08,657.5	-2772.55 -97039.25	-	0 0	0 0	0 0
20 Oct	58033.20	3104.5 ₹ 1,08,657.5	-2772.55 -97039.25	-	0 0	0 0	0 0
17 Oct	57713.35	3104.5 ₹ 1,08,657.5	-2772.55 -97039.25	-	0 0	2 70	0 0
16 Oct	57422.55	3104.5 ₹ 1,08,657.5	-2772.55 -97039.25	14.82	2 70	0 0	0 0
15 Oct	56799.90	5877.05 ₹ 2,05,696.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	5877.05 ₹ 2,05,696.75	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	5877.05 ₹ 2,05,696.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5877.05 ₹ 2,05,696.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5877.05 ₹ 2,05,696.75	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 61100 expiring on 30DEC2025

Delta for 61100 PE is -0.87

Historical price for 61100 PE is as follows

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2044.2, which was 394.2 higher than the previous day. The implied volatity was 15.20, the open interest changed by 0 which decreased total open position to 338

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1650, which was 127.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 338

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1650, which was 127.1 higher than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 341

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1521.6, which was -122.4 lower than the previous day. The implied volatity was 10.60, the open interest changed by 1 which increased total open position to 344

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1644, which was -363.35 lower than the previous day. The implied volatity was 9.30, the open interest changed by -2 which decreased total open position to 344

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2007.35, which was 352.5 higher than the previous day. The implied volatity was 13.32, the open interest changed by -10 which decreased total open position to 350

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1644.1, which was 7.65 higher than the previous day. The implied volatity was 10.10, the open interest changed by -3 which decreased total open position to 362

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1719.8, which was 485.15 higher than the previous day. The implied volatity was 10.99, the open interest changed by 16 which increased total open position to 365

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1222.5, which was -362.25 lower than the previous day. The implied volatity was 10.19, the open interest changed by 171 which increased total open position to 347

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1584.75, which was -13.05 lower than the previous day. The implied volatity was 10.59, the open interest changed by 4 which increased total open position to 176

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1580, which was -32.7 lower than the previous day. The implied volatity was 11.85, the open interest changed by 7 which increased total open position to 172

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1610.55, which was 177.25 higher than the previous day. The implied volatity was 12.24, the open interest changed by 0 which decreased total open position to 165

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1442.65, which was 97.4 higher than the previous day. The implied volatity was 13.49, the open interest changed by 27 which increased total open position to 167

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1323.85, which was -164.8 lower than the previous day. The implied volatity was 11.87, the open interest changed by 97 which increased total open position to 140

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1488.65, which was -508 lower than the previous day. The implied volatity was 14.48, the open interest changed by 35 which increased total open position to 42

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1996.65, which was 153.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1996.65, which was 153.45 higher than the previous day. The implied volatity was 12.17, the open interest changed by 0 which decreased total open position to 9

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1843.2, which was -169.05 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 10

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2012.25, which was 369.1 higher than the previous day. The implied volatity was 13.11, the open interest changed by -1 which decreased total open position to 11

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1643.15, which was -171.8 lower than the previous day. The implied volatity was 12.68, 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 1814.95, which was -156.5 lower than the previous day. The implied volatity was 13.71, the open interest changed by 0 which decreased total open position to 8

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1971.45, which was -23.55 lower than the previous day. The implied volatity was 12.40, the open interest changed by 0 which decreased total open position to 7

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1995, which was -361.5 lower than the previous day. The implied volatity was 14.10, the open interest changed by 0 which decreased total open position to 7

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2327, which was -49.85 lower than the previous day. The implied volatity was 14.52, the open interest changed by 0 which decreased total open position to 7

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2389.95, which was -19.55 lower than the previous day. The implied volatity was 13.94, the open interest changed by 0 which decreased total open position to 7

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2407.2, which was -178.35 lower than the previous day. The implied volatity was 12.25, the open interest changed by 0 which decreased total open position to 10

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2585.55, which was -46.05 lower than the previous day. The implied volatity was 14.28, the open interest changed by 0 which decreased total open position to 11

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2631.6, which was -117.4 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 12

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2749, which was -220.5 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 13

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2971.9, which was 208.6 higher than the previous day. The implied volatity was 13.71, the open interest changed by -1 which decreased total open position to 14

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2766.15, which was 167.05 higher than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 13

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2599.1, which was -139 lower than the previous day. The implied volatity was 14.44, the open interest changed by 1 which increased total open position to 13

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2741.15, which was 190.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2550.2, which was 203.75 higher than the previous day. The implied volatity was 13.44, the open interest changed by 0 which decreased total open position to 9

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2346.45, which was -130.15 lower than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 8

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2476.8, which was -75.05 lower than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 6

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2552.15, which was -414 lower than the previous day. The implied volatity was 14.68, 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 2966.15, which was -138.35 lower than the previous day. The implied volatity was 15.75, 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 3104.5, which was -2772.55 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 3104.5, which was -2772.55 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 3104.5, which was -2772.55 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 3104.5, which was -2772.55 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 3104.5, which was -2772.55 lower than the previous day. The implied volatity was 14.82, 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 5877.05, 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 5877.05, 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 5877.05, 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 5877.05, 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 5877.05, 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