BANKNIFTY

Nifty Bank

58912.85 -13.90 (-0.02%)

L: 58712.7 H: 59211

Back to Option Chain

Historical option data for BANKNIFTY
18 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 61200 CE
Delta: 0.05 Vega: 10.98 Theta: -6.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	58912.85	25.6 ₹ 896	-5.55 -194.25	11.62	8,339 2,91,865	-361 -12,635	3,251 1,13,785
17 Dec	58926.75	32.2 ₹ 1,127	-8.4 -294.00	11.43	9,404 3,29,140	-354 -12,390	3,613 1,26,455
16 Dec	59034.60	37.7 ₹ 1,319.5	-25.6 -896.00	11.04	10,377 3,63,195	-6 -210	3,951 1,38,285
15 Dec	59461.80	65.85 ₹ 2,304.75	-2.5 -87.50	10.11	11,298 3,95,430	1,350 47,250	3,992 1,39,720
12 Dec	59389.95	67 ₹ 2,345	-2.85 -99.75	9.24	11,306 3,95,710	-120 -4,200	2,645 92,575
11 Dec	59209.85	68.2 ₹ 2,387	-6.9 -241.50	9.81	9,797 3,42,895	-379 -13,265	2,770 96,950
10 Dec	58960.40	71.5 ₹ 2,502.5	-28.8 -1008.00	10.83	14,830 5,19,050	-202 -7,070	3,153 1,10,355
9 Dec	59222.35	101.35 ₹ 3,547.25	-8.8 -308.00	10.30	14,944 5,23,040	695 24,325	3,387 1,18,545
8 Dec	59238.55	104.3 ₹ 3,650.5	-78.5 -2747.50	10.35	12,199 4,26,965	-129 -4,515	2,692 94,220
5 Dec	59777.20	186.35 ₹ 6,522.25	44.25 1548.75	8.92	13,943 4,88,005	695 24,325	2,824 98,840
4 Dec	59288.70	141.15 ₹ 4,940.25	-29.65 -1037.75	9.72	6,429 2,25,015	-162 -5,670	2,134 74,690
3 Dec	59348.25	178 ₹ 6,230	-5.15 -180.25	9.96	7,284 2,54,940	187 6,545	2,299 80,465
2 Dec	59273.80	182.95 ₹ 6,403.25	-57.25 -2003.75	9.88	7,200 2,52,000	767 26,845	2,139 74,865
1 Dec	59681.35	234.5 ₹ 8,207.5	-44.6 -1561.00	9.05	10,356 3,62,460	88 3,080	1,381 48,335
28 Nov	59752.70	287.25 ₹ 10,053.75	-4.45 -155.75	9.15	7,606 2,66,210	71 2,485	1,303 45,605
27 Nov	59737.30	298.5 ₹ 10,447.5	36.95 1293.25	8.99	8,229 2,88,015	171 5,985	1,232 43,120
26 Nov	59528.05	272.15 ₹ 9,525.25	124.7 4364.50	9.43	6,915 2,42,025	686 24,010	1,082 37,870
25 Nov	58820.30	150 ₹ 5,250	-30.9 -1081.50	9.75	1,119 39,165	131 4,585	398 13,930
24 Nov	58835.35	160.35 ₹ 5,612.25	-165.6 -5796.00	10.01	502 17,570	265 9,275	265 9,275
21 Nov	58867.70	325.95 ₹ 11,408.25	0 0.00	2.05	0 0	0 0	0 0
20 Nov	59347.70	325.95 ₹ 11,408.25	0 0.00	1.43	0 0	0 0	0 0
19 Nov	59216.05	325.95 ₹ 11,408.25	0 0.00	1.54	0 0	0 0	0 0
18 Nov	58899.25	325.95 ₹ 11,408.25	0 0.00	1.94	0 0	0 0	0 0
17 Nov	58962.70	325.95 ₹ 11,408.25	0 0.00	1.75	0 0	0 0	0 0
14 Nov	58517.55	325.95 ₹ 11,408.25	0 0.00	2.02	0 0	0 0	0 0
13 Nov	58381.95	325.95 ₹ 11,408.25	0 0.00	2.13	0 0	0 0	0 0
12 Nov	58274.65	325.95 ₹ 11,408.25	0 0.00	2.28	0 0	0 0	0 0
11 Nov	58138.15	325.95 ₹ 11,408.25	0 0.00	2.28	0 0	0 0	0 0
10 Nov	57937.55	325.95 ₹ 11,408.25	0 0.00	2.53	0 0	0 0	0 0
7 Nov	57876.80	325.95 ₹ 11,408.25	0 0.00	2.40	0 0	0 0	0 0
6 Nov	57554.25	325.95 ₹ 11,408.25	0 0.00	2.69	0 0	0 0	0 0
4 Nov	57827.05	325.95 ₹ 11,408.25	0 0.00	2.39	0 0	0 0	0 0
3 Nov	58101.45	325.95 ₹ 11,408.25	0 0.00	2.05	0 0	0 0	0 0
31 Oct	57776.35	325.95 ₹ 11,408.25	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	325.95 ₹ 11,408.25	0 0.00	1.97	0 0	0 0	0 0
29 Oct	58385.25	325.95 ₹ 11,408.25	0 0.00	1.62	0 0	0 0	0 0
28 Oct	58214.10	325.95 ₹ 11,408.25	0 0.00	1.72	0 0	0 0	0 0
27 Oct	58114.25	325.95 ₹ 11,408.25	0 0.00	1.76	0 0	0 0	0 0
24 Oct	57699.60	325.95 ₹ 11,408.25	0 0.00	2.10	0 0	0 0	0 0
23 Oct	58078.05	325.95 ₹ 11,408.25	0 0.00	1.83	0 0	0 0	0 0
21 Oct	58007.20	325.95 ₹ 11,408.25	0 0.00	1.87	0 0	0 0	0 0
20 Oct	58033.20	325.95 ₹ 11,408.25	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	325.95 ₹ 11,408.25	0 0.00	1.94	0 0	0 0	0 0
16 Oct	57422.55	325.95 ₹ 11,408.25	0 0.00	2.18	0 0	0 0	0 0
15 Oct	56799.90	325.95 ₹ 11,408.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	325.95 ₹ 11,408.25	0 0.00	2.87	0 0	0 0	0 0
13 Oct	56625.00	325.95 ₹ 11,408.25	0 0.00	2.71	0 0	0 0	0 0
10 Oct	56609.75	325.95 ₹ 11,408.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	325.95 ₹ 11,408.25	0 0.00	3.01	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 61200 expiring on 30DEC2025

Delta for 61200 CE is 0.05

Historical price for 61200 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 25.6, which was -5.55 lower than the previous day. The implied volatity was 11.62, the open interest changed by -361 which decreased total open position to 3251

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 32.2, which was -8.4 lower than the previous day. The implied volatity was 11.43, the open interest changed by -354 which decreased total open position to 3613

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 37.7, which was -25.6 lower than the previous day. The implied volatity was 11.04, the open interest changed by -6 which decreased total open position to 3951

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 65.85, which was -2.5 lower than the previous day. The implied volatity was 10.11, the open interest changed by 1350 which increased total open position to 3992

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 67, which was -2.85 lower than the previous day. The implied volatity was 9.24, the open interest changed by -120 which decreased total open position to 2645

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 68.2, which was -6.9 lower than the previous day. The implied volatity was 9.81, the open interest changed by -379 which decreased total open position to 2770

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 71.5, which was -28.8 lower than the previous day. The implied volatity was 10.83, the open interest changed by -202 which decreased total open position to 3153

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 101.35, which was -8.8 lower than the previous day. The implied volatity was 10.30, the open interest changed by 695 which increased total open position to 3387

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 104.3, which was -78.5 lower than the previous day. The implied volatity was 10.35, the open interest changed by -129 which decreased total open position to 2692

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 186.35, which was 44.25 higher than the previous day. The implied volatity was 8.92, the open interest changed by 695 which increased total open position to 2824

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 141.15, which was -29.65 lower than the previous day. The implied volatity was 9.72, the open interest changed by -162 which decreased total open position to 2134

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 178, which was -5.15 lower than the previous day. The implied volatity was 9.96, the open interest changed by 187 which increased total open position to 2299

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 182.95, which was -57.25 lower than the previous day. The implied volatity was 9.88, the open interest changed by 767 which increased total open position to 2139

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 234.5, which was -44.6 lower than the previous day. The implied volatity was 9.05, the open interest changed by 88 which increased total open position to 1381

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 287.25, which was -4.45 lower than the previous day. The implied volatity was 9.15, the open interest changed by 71 which increased total open position to 1303

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 298.5, which was 36.95 higher than the previous day. The implied volatity was 8.99, the open interest changed by 171 which increased total open position to 1232

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 272.15, which was 124.7 higher than the previous day. The implied volatity was 9.43, the open interest changed by 686 which increased total open position to 1082

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 150, which was -30.9 lower than the previous day. The implied volatity was 9.75, the open interest changed by 131 which increased total open position to 398

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 160.35, which was -165.6 lower than the previous day. The implied volatity was 10.01, the open interest changed by 265 which increased total open position to 265

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 325.95, which was 0 lower than the previous day. The implied volatity was 2.05, 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 325.95, which was 0 lower than the previous day. The implied volatity was 1.43, 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 325.95, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 325.95, 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 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 325.95, 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 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 325.95, which was 0 lower than the previous day. The implied volatity was 2.02, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.13, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.28, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.28, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.53, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.40, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.69, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.39, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.05, 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 325.95, 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 325.95, which was 0 lower than the previous day. The implied volatity was 1.97, 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 325.95, 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 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 325.95, 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 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 325.95, 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 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 325.95, 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 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 325.95, 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 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 325.95, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 325.95, 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 325.95, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 325.95, 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 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 325.95, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.87, 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 325.95, which was 0 lower than the previous day. The implied volatity was 2.71, 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 325.95, 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 325.95, which was 0 lower than the previous day. The implied volatity was 3.01, 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 61200 PE
Delta: -0.96 Vega: 9.88 Theta: 11.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	2117.4 ₹ 74,109	34.4 1204.00	11.21	2 70	0 0	138 4,830
17 Dec	58926.75	2083 ₹ 72,905	88 3080.00	12.73	2 70	-1 -35	137 4,795
16 Dec	59034.60	1995 ₹ 69,825	225.45 7890.75	11.51	32 1,120	11 385	138 4,830
15 Dec	59461.80	1769.55 ₹ 61,934.25	-237.45 -8310.75	-	0 0	0 0	0 0
12 Dec	59389.95	1769.55 ₹ 61,934.25	-237.45 -8310.75	-	0 0	0 0	127 4,445
11 Dec	59209.85	1769.55 ₹ 61,934.25	-237.45 -8310.75	10.70	15 525	-9 -315	128 4,480
10 Dec	58960.40	2007 ₹ 70,245	279.75 9791.25	10.27	3 105	0 0	137 4,795
9 Dec	59222.35	1727.25 ₹ 60,453.75	-144 -5040.00	10.01	6 210	1 35	138 4,830
8 Dec	59238.55	1871.25 ₹ 65,493.75	561.2 19642.00	12.81	14 490	3 105	137 4,795
5 Dec	59777.20	1302 ₹ 45,570	-471.8 -16513.00	10.31	129 4,515	7 245	134 4,690
4 Dec	59288.70	1773.8 ₹ 62,083	-20 -700.00	12.92	12 420	0 0	128 4,480
3 Dec	59348.25	1793.8 ₹ 62,783	142.75 4996.25	14.47	3 105	2 70	129 4,515
2 Dec	59273.80	1651.05 ₹ 57,786.75	137.8 4823.00	11.59	49 1,715	13 455	117 4,095
1 Dec	59681.35	1528.7 ₹ 53,504.5	106.65 3732.75	13.80	60 2,100	21 735	103 3,605
28 Nov	59752.70	1422.05 ₹ 49,771.75	-48.1 -1683.50	12.32	21 735	10 350	80 2,800
27 Nov	59737.30	1435.3 ₹ 50,235.5	-207.85 -7274.75	12.77	79 2,765	40 1,400	67 2,345
26 Nov	59528.05	1643.15 ₹ 57,510.25	-435.7 -15249.50	13.55	27 945	19 665	23 805
25 Nov	58820.30	2078.85 ₹ 72,759.75	-142.15 -4975.25	12.25	1 35	0 0	5 175
24 Nov	58835.35	2221 ₹ 77,735	95.35 3337.25	14.00	4 140	-1 -35	5 175
21 Nov	58867.70	2129.5 ₹ 74,532.5	414.4 14504.00	13.90	2 70	-1 -35	7 245
20 Nov	59347.70	1715.1 ₹ 60,028.5	-167.4 -5859.00	12.75	7 245	0 0	9 315
19 Nov	59216.05	1870 ₹ 65,450	-158.8 -5558.00	13.68	6 210	3 105	9 315
18 Nov	58899.25	2028.8 ₹ 71,008	-21.15 -740.25	12.14	2 70	1 35	5 175
17 Nov	58962.70	2049.95 ₹ 71,748.25	-360.45 -12615.75	13.89	2 70	0 0	4 140
14 Nov	58517.55	2410.4 ₹ 84,364	-58.1 -2033.50	14.68	3 105	-1 -35	4 140
13 Nov	58381.95	2473.95 ₹ 86,588.25	-20.2 -707.00	14.08	3 105	0 0	5 175
12 Nov	58274.65	2494.15 ₹ 87,295.25	-132.95 -4653.25	12.02	1 35	0 0	6 210
11 Nov	58138.15	2627.1 ₹ 91,948.5	-114.95 -4023.25	13.77	1 35	0 0	7 245
10 Nov	57937.55	2742.05 ₹ 95,971.75	-41.3 -1445.50	12.39	1 35	0 0	8 280
7 Nov	57876.80	2783.45 ₹ 97,420.75	-273 -9555.00	13.52	3 105	-1 -35	10 350
6 Nov	57554.25	3060.9 ₹ 1,07,131.5	227.6 7966.00	13.85	2 70	-1 -35	12 420
4 Nov	57827.05	2832 ₹ 99,120	162.25 5678.75	13.16	2 70	0 0	11 385
3 Nov	58101.45	2669.75 ₹ 93,441.25	-152.2 -5327.00	14.41	1 35	0 0	10 350
31 Oct	57776.35	2825.05 ₹ 98,876.75	190 6650.00	-	2 70	1 35	9 315
30 Oct	58031.10	2634.6 ₹ 92,211	211.25 7393.75	13.61	2 70	0 0	6 210
29 Oct	58385.25	2423.35 ₹ 84,817.25	-152.7 -5344.50	14.02	1 35	0 0	5 175
28 Oct	58214.10	2576.05 ₹ 90,161.75	-55.45 -1940.75	14.72	1 35	0 0	4 140
27 Oct	58114.25	2631.5 ₹ 92,102.5	-420.4 -14714.00	14.79	1 35	0 0	3 105
24 Oct	57699.60	3051.9 ₹ 1,06,816.5	-137.8 -4823.00	16.06	1 35	0 0	2 70
23 Oct	58078.05	3189.7 ₹ 1,11,639.5	-2773.7 -97079.50	-	0 0	0 0	0 0
21 Oct	58007.20	3189.7 ₹ 1,11,639.5	-2773.7 -97079.50	-	0 0	0 0	0 0
20 Oct	58033.20	3189.7 ₹ 1,11,639.5	-2773.7 -97079.50	-	0 0	0 0	0 0
17 Oct	57713.35	3189.7 ₹ 1,11,639.5	-2773.7 -97079.50	-	0 0	2 70	0 0
16 Oct	57422.55	3189.7 ₹ 1,11,639.5	-2773.7 -97079.50	14.96	2 70	0 0	0 0
15 Oct	56799.90	5963.4 ₹ 2,08,719	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	5963.4 ₹ 2,08,719	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	5963.4 ₹ 2,08,719	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5963.4 ₹ 2,08,719	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5963.4 ₹ 2,08,719	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 61200 expiring on 30DEC2025

Delta for 61200 PE is -0.96

Historical price for 61200 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 2117.4, which was 34.4 higher than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 138

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2083, which was 88 higher than the previous day. The implied volatity was 12.73, the open interest changed by -1 which decreased total open position to 137

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1995, which was 225.45 higher than the previous day. The implied volatity was 11.51, the open interest changed by 11 which increased total open position to 138

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1769.55, which was -237.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1769.55, which was -237.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1769.55, which was -237.45 lower than the previous day. The implied volatity was 10.70, the open interest changed by -9 which decreased total open position to 128

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2007, which was 279.75 higher than the previous day. The implied volatity was 10.27, the open interest changed by 0 which decreased total open position to 137

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1727.25, which was -144 lower than the previous day. The implied volatity was 10.01, the open interest changed by 1 which increased total open position to 138

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1871.25, which was 561.2 higher than the previous day. The implied volatity was 12.81, the open interest changed by 3 which increased total open position to 137

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1302, which was -471.8 lower than the previous day. The implied volatity was 10.31, the open interest changed by 7 which increased total open position to 134

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1773.8, which was -20 lower than the previous day. The implied volatity was 12.92, the open interest changed by 0 which decreased total open position to 128

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1793.8, which was 142.75 higher than the previous day. The implied volatity was 14.47, the open interest changed by 2 which increased total open position to 129

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1651.05, which was 137.8 higher than the previous day. The implied volatity was 11.59, the open interest changed by 13 which increased total open position to 117

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1528.7, which was 106.65 higher than the previous day. The implied volatity was 13.80, the open interest changed by 21 which increased total open position to 103

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1422.05, which was -48.1 lower than the previous day. The implied volatity was 12.32, the open interest changed by 10 which increased total open position to 80

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1435.3, which was -207.85 lower than the previous day. The implied volatity was 12.77, the open interest changed by 40 which increased total open position to 67

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1643.15, which was -435.7 lower than the previous day. The implied volatity was 13.55, the open interest changed by 19 which increased total open position to 23

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2078.85, which was -142.15 lower than the previous day. The implied volatity was 12.25, the open interest changed by 0 which decreased total open position to 5

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2221, which was 95.35 higher than the previous day. The implied volatity was 14.00, the open interest changed by -1 which decreased total open position to 5

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2129.5, which was 414.4 higher than the previous day. The implied volatity was 13.90, the open interest changed by -1 which decreased total open position to 7

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1715.1, which was -167.4 lower than the previous day. The implied volatity was 12.75, the open interest changed by 0 which decreased total open position to 9

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1870, which was -158.8 lower than the previous day. The implied volatity was 13.68, the open interest changed by 3 which increased total open position to 9

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2028.8, which was -21.15 lower than the previous day. The implied volatity was 12.14, the open interest changed by 1 which increased total open position to 5

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2049.95, which was -360.45 lower than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 4

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2410.4, which was -58.1 lower than the previous day. The implied volatity was 14.68, the open interest changed by -1 which decreased total open position to 4

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2473.95, which was -20.2 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 5

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2494.15, which was -132.95 lower than the previous day. The implied volatity was 12.02, the open interest changed by 0 which decreased total open position to 6

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2627.1, which was -114.95 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 7

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2742.05, which was -41.3 lower than the previous day. The implied volatity was 12.39, the open interest changed by 0 which decreased total open position to 8

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2783.45, which was -273 lower than the previous day. The implied volatity was 13.52, the open interest changed by -1 which decreased total open position to 10

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 3060.9, which was 227.6 higher than the previous day. The implied volatity was 13.85, the open interest changed by -1 which decreased total open position to 12

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2832, which was 162.25 higher than the previous day. The implied volatity was 13.16, the open interest changed by 0 which decreased total open position to 11

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2669.75, which was -152.2 lower than the previous day. The implied volatity was 14.41, the open interest changed by 0 which decreased total open position to 10

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2825.05, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2634.6, which was 211.25 higher than the previous day. The implied volatity was 13.61, the open interest changed by 0 which decreased total open position to 6

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2423.35, which was -152.7 lower than the previous day. The implied volatity was 14.02, 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 2576.05, which was -55.45 lower than the previous day. The implied volatity was 14.72, 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 2631.5, which was -420.4 lower than the previous day. The implied volatity was 14.79, 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 3051.9, which was -137.8 lower than the previous day. The implied volatity was 16.06, 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 3189.7, which was -2773.7 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 3189.7, which was -2773.7 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 3189.7, which was -2773.7 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 3189.7, which was -2773.7 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 3189.7, which was -2773.7 lower than the previous day. The implied volatity was 14.96, 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 5963.4, 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 5963.4, 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 5963.4, 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 5963.4, 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 5963.4, 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