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 64000 CE
Delta: 0.01 Vega: 3.79 Theta: -2.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58926.75	9.5 ₹ 332.5	-0.85 -29.75	18.63	7,346 2,57,110	-748 -26,180	14,968 5,23,880
16 Dec	59034.60	9.8 ₹ 343	0.2 7.00	17.75	14,776 5,17,160	1,215 42,525	15,795 5,52,825
15 Dec	59461.80	9.65 ₹ 337.75	-0.5 -17.50	15.68	17,741 6,20,935	-547 -19,145	14,600 5,11,000
12 Dec	59389.95	10.65 ₹ 372.75	-0.5 -17.50	14.51	13,431 4,70,085	-703 -24,605	15,170 5,30,950
11 Dec	59209.85	10.55 ₹ 369.25	-2.95 -103.25	14.61	20,232 7,08,120	2,789 97,615	15,877 5,55,695
10 Dec	58960.40	13.7 ₹ 479.5	0.85 29.75	15.45	15,749 5,51,215	142 4,970	13,121 4,59,235
9 Dec	59222.35	12.75 ₹ 446.25	-1.7 -59.50	14.15	20,888 7,31,080	-81 -2,835	13,019 4,55,665
8 Dec	59238.55	15.35 ₹ 537.25	1.1 38.50	14.34	17,625 6,16,875	-239 -8,365	13,100 4,58,500
5 Dec	59777.20	14.15 ₹ 495.25	-1.3 -45.50	11.58	25,383 8,88,405	-2,558 -89,530	13,350 4,67,250
4 Dec	59288.70	14.8 ₹ 518	-1.3 -45.50	12.62	12,318 4,31,130	302 10,570	15,908 5,56,780
3 Dec	59348.25	16.3 ₹ 570.5	-1.9 -66.50	12.31	16,353 5,72,355	74 2,590	15,621 5,46,735
2 Dec	59273.80	17.5 ₹ 612.5	-3.4 -119.00	12.22	13,945 4,88,075	1,056 36,960	15,676 5,48,660
1 Dec	59681.35	20.05 ₹ 701.75	-3.15 -110.25	11.33	18,295 6,40,325	1,492 52,220	14,625 5,11,875
28 Nov	59752.70	22.8 ₹ 798	-2.15 -75.25	10.83	10,593 3,70,755	566 19,810	13,149 4,60,215
27 Nov	59737.30	25.1 ₹ 878.5	1.6 56.00	10.72	12,616 4,41,560	620 21,700	12,585 4,40,475
26 Nov	59528.05	23.05 ₹ 806.75	3.1 108.50	10.93	21,742 7,60,970	2,573 90,055	11,975 4,19,125
25 Nov	58820.30	20 ₹ 700	-7.05 -246.75	12.14	8,235 2,88,225	1,842 64,470	9,436 3,30,260
24 Nov	58835.35	26.7 ₹ 934.5	-3.25 -113.75	12.72	6,030 2,11,050	1,847 64,645	7,594 2,65,790
21 Nov	58867.70	32 ₹ 1,120	-2 -70.00	12.21	5,598 1,95,930	2,183 76,405	5,746 2,01,110
20 Nov	59347.70	34.5 ₹ 1,207.5	1.65 57.75	11.03	3,505 1,22,675	1,459 51,065	3,542 1,23,970
19 Nov	59216.05	31.65 ₹ 1,107.75	-0.95 -33.25	10.99	2,038 71,330	557 19,495	2,079 72,765

18 Nov	58899.25	32.3 ₹ 1,130.5	-8.1 -283.50	11.72	1,338 46,830	141 4,935	1,527 53,445
17 Nov	58962.70	40.05 ₹ 1,401.75	10.35 362.25	11.71	1,152 40,320	589 20,615	1,317 46,095
14 Nov	58517.55	30 ₹ 1,050	1.45 50.75	11.56	429 15,015	87 3,045	718 25,130
13 Nov	58381.95	28.85 ₹ 1,009.75	1.6 56.00	11.64	166 5,810	2 70	631 22,085
12 Nov	58274.65	26.5 ₹ 927.5	-2.95 -103.25	11.68	218 7,630	53 1,855	630 22,050
11 Nov	58138.15	29.85 ₹ 1,044.75	-1.3 -45.50	11.92	324 11,340	-42 -1,470	575 20,125
10 Nov	57937.55	30.1 ₹ 1,053.5	-5.4 -189.00	12.29	308 10,780	-9 -315	618 21,630
7 Nov	57876.80	34.85 ₹ 1,219.75	0.7 24.50	12.12	308 10,780	-69 -2,415	628 21,980
6 Nov	57554.25	34.2 ₹ 1,197	-10.6 -371.00	12.60	157 5,495	18 630	698 24,430
4 Nov	57827.05	44.2 ₹ 1,547	-5.1 -178.50	12.44	439 15,365	155 5,425	678 23,730
3 Nov	58101.45	48.9 ₹ 1,711.5	3.1 108.50	11.85	336 11,760	71 2,485	506 17,710
31 Oct	57776.35	46 ₹ 1,610	-8.7 -304.50	-	309 10,815	111 3,885	432 15,120
30 Oct	58031.10	52.65 ₹ 1,842.75	-13.4 -469.00	11.60	196 6,860	41 1,435	323 11,305
29 Oct	58385.25	66 ₹ 2,310	2.65 92.75	11.32	370 12,950	127 4,445	279 9,765
28 Oct	58214.10	61.85 ₹ 2,164.75	1.8 63.00	11.31	204 7,140	73 2,555	152 5,320
27 Oct	58114.25	61.2 ₹ 2,142	8.6 301.00	11.32	114 3,990	-7 -245	81 2,835
24 Oct	57699.60	52 ₹ 1,820	-11.75 -411.25	11.49	70 2,450	40 1,400	88 3,080
23 Oct	58078.05	63.4 ₹ 2,219	-9.8 -343.00	11.34	61 2,135	42 1,470	47 1,645
21 Oct	58007.20	73.2 ₹ 2,562	-35.2 -1232.00	-	0 0	5 175	0 0
20 Oct	58033.20	73.2 ₹ 2,562	-35.2 -1232.00	-	7 245	4 140	4 140
17 Oct	57713.35	108.4 ₹ 3,794	0 0.00	-	0 0	0 0	0 0
16 Oct	57422.55	108.4 ₹ 3,794	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	108.4 ₹ 3,794	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	108.4 ₹ 3,794	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	108.4 ₹ 3,794	0 0.00	4.77	0 0	0 0	0 0
10 Oct	56609.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	0 ₹ 0	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 64000 expiring on 30DEC2025

Delta for 64000 CE is 0.01

Historical price for 64000 CE is as follows

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 18.63, the open interest changed by -748 which decreased total open position to 14968

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 9.8, which was 0.2 higher than the previous day. The implied volatity was 17.75, the open interest changed by 1215 which increased total open position to 15795

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 9.65, which was -0.5 lower than the previous day. The implied volatity was 15.68, the open interest changed by -547 which decreased total open position to 14600

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 10.65, which was -0.5 lower than the previous day. The implied volatity was 14.51, the open interest changed by -703 which decreased total open position to 15170

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 10.55, which was -2.95 lower than the previous day. The implied volatity was 14.61, the open interest changed by 2789 which increased total open position to 15877

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 13.7, which was 0.85 higher than the previous day. The implied volatity was 15.45, the open interest changed by 142 which increased total open position to 13121

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 12.75, which was -1.7 lower than the previous day. The implied volatity was 14.15, the open interest changed by -81 which decreased total open position to 13019

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 15.35, which was 1.1 higher than the previous day. The implied volatity was 14.34, the open interest changed by -239 which decreased total open position to 13100

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 14.15, which was -1.3 lower than the previous day. The implied volatity was 11.58, the open interest changed by -2558 which decreased total open position to 13350

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 14.8, which was -1.3 lower than the previous day. The implied volatity was 12.62, the open interest changed by 302 which increased total open position to 15908

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 16.3, which was -1.9 lower than the previous day. The implied volatity was 12.31, the open interest changed by 74 which increased total open position to 15621

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 17.5, which was -3.4 lower than the previous day. The implied volatity was 12.22, the open interest changed by 1056 which increased total open position to 15676

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 20.05, which was -3.15 lower than the previous day. The implied volatity was 11.33, the open interest changed by 1492 which increased total open position to 14625

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 22.8, which was -2.15 lower than the previous day. The implied volatity was 10.83, the open interest changed by 566 which increased total open position to 13149

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 25.1, which was 1.6 higher than the previous day. The implied volatity was 10.72, the open interest changed by 620 which increased total open position to 12585

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 23.05, which was 3.1 higher than the previous day. The implied volatity was 10.93, the open interest changed by 2573 which increased total open position to 11975

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 20, which was -7.05 lower than the previous day. The implied volatity was 12.14, the open interest changed by 1842 which increased total open position to 9436

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 26.7, which was -3.25 lower than the previous day. The implied volatity was 12.72, the open interest changed by 1847 which increased total open position to 7594

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 12.21, the open interest changed by 2183 which increased total open position to 5746

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 34.5, which was 1.65 higher than the previous day. The implied volatity was 11.03, the open interest changed by 1459 which increased total open position to 3542

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 31.65, which was -0.95 lower than the previous day. The implied volatity was 10.99, the open interest changed by 557 which increased total open position to 2079

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 32.3, which was -8.1 lower than the previous day. The implied volatity was 11.72, the open interest changed by 141 which increased total open position to 1527

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 40.05, which was 10.35 higher than the previous day. The implied volatity was 11.71, the open interest changed by 589 which increased total open position to 1317

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 30, which was 1.45 higher than the previous day. The implied volatity was 11.56, the open interest changed by 87 which increased total open position to 718

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 28.85, which was 1.6 higher than the previous day. The implied volatity was 11.64, the open interest changed by 2 which increased total open position to 631

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 26.5, which was -2.95 lower than the previous day. The implied volatity was 11.68, the open interest changed by 53 which increased total open position to 630

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 29.85, which was -1.3 lower than the previous day. The implied volatity was 11.92, the open interest changed by -42 which decreased total open position to 575

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 30.1, which was -5.4 lower than the previous day. The implied volatity was 12.29, the open interest changed by -9 which decreased total open position to 618

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 34.85, which was 0.7 higher than the previous day. The implied volatity was 12.12, the open interest changed by -69 which decreased total open position to 628

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 34.2, which was -10.6 lower than the previous day. The implied volatity was 12.60, the open interest changed by 18 which increased total open position to 698

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 44.2, which was -5.1 lower than the previous day. The implied volatity was 12.44, the open interest changed by 155 which increased total open position to 678

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 48.9, which was 3.1 higher than the previous day. The implied volatity was 11.85, the open interest changed by 71 which increased total open position to 506

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 46, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 432

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 52.65, which was -13.4 lower than the previous day. The implied volatity was 11.60, the open interest changed by 41 which increased total open position to 323

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 66, which was 2.65 higher than the previous day. The implied volatity was 11.32, the open interest changed by 127 which increased total open position to 279

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 61.85, which was 1.8 higher than the previous day. The implied volatity was 11.31, the open interest changed by 73 which increased total open position to 152

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 61.2, which was 8.6 higher than the previous day. The implied volatity was 11.32, the open interest changed by -7 which decreased total open position to 81

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 52, which was -11.75 lower than the previous day. The implied volatity was 11.49, the open interest changed by 40 which increased total open position to 88

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 63.4, which was -9.8 lower than the previous day. The implied volatity was 11.34, the open interest changed by 42 which increased total open position to 47

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 73.2, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 73.2, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 108.4, 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 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 108.4, 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 108.4, 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 108.4, 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 108.4, which was 0 lower than the previous day. The implied volatity was 4.77, 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 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 9 Oct BANKNIFTY was trading at 56192.05. 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 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 64000 PE
Delta: -0.99 Vega: 3.53 Theta: 14.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	58926.75	4830 ₹ 1,69,050	85.55 2994.25	18.37	3 105	-1 -35	492 17,220
16 Dec	59034.60	4752.75 ₹ 1,66,346.25	453.75 15881.25	18.58	5 175	-2 -70	494 17,290
15 Dec	59461.80	4299 ₹ 1,50,465	64 2240.00	-	4 140	0 0	500 17,500
12 Dec	59389.95	4235 ₹ 1,48,225	-189.15 -6620.25	-	1 35	0 0	501 17,535
11 Dec	59209.85	4424.15 ₹ 1,54,845.25	-17.65 -617.75	-	64 2,240	-30 -1,050	503 17,605
10 Dec	58960.40	4437.65 ₹ 1,55,317.75	-132.35 -4632.25	-	0 0	0 0	533 18,655
9 Dec	59222.35	4437.65 ₹ 1,55,317.75	-132.35 -4632.25	14.77	7 245	-3 -105	535 18,725
8 Dec	59238.55	4570 ₹ 1,59,950	647.45 22660.75	20.78	8 280	-1 -35	539 18,865
5 Dec	59777.20	3936.7 ₹ 1,37,784.5	-423.3 -14815.50	17.31	18 630	4 140	540 18,900
4 Dec	59288.70	4360 ₹ 1,52,600	137.6 4816.00	17.55	18 630	-10 -350	535 18,725
3 Dec	59348.25	4246.8 ₹ 1,48,638	156.35 5472.25	16.59	94 3,290	-38 -1,330	545 19,075
2 Dec	59273.80	4090.45 ₹ 1,43,165.75	-16.8 -588.00	-	3 105	2 70	583 20,405
1 Dec	59681.35	4056.25 ₹ 1,41,968.75	136 4760.00	20.55	47 1,645	-16 -560	580 20,300
28 Nov	59752.70	3925 ₹ 1,37,375	-23.6 -826.00	18.06	24 840	5 175	594 20,790
27 Nov	59737.30	3958.35 ₹ 1,38,542.25	-220.15 -7705.25	19.50	129 4,515	0 0	589 20,615
26 Nov	59528.05	4160 ₹ 1,45,600	-656.85 -22989.75	19.65	146 5,110	49 1,715	590 20,650
25 Nov	58820.30	4816.85 ₹ 1,68,589.75	125.7 4399.50	20.83	34 1,190	14 490	541 18,935
24 Nov	58835.35	4847.65 ₹ 1,69,667.75	120.15 4205.25	20.35	261 9,135	210 7,350	526 18,410
21 Nov	58867.70	4760.2 ₹ 1,66,607	527.85 18474.75	20.66	146 5,110	106 3,710	316 11,060
20 Nov	59347.70	4208.5 ₹ 1,47,297.5	-181.5 -6352.50	17.74	83 2,905	41 1,435	209 7,315
19 Nov	59216.05	4390 ₹ 1,53,650	-210 -7350.00	19.36	16 560	7 245	167 5,845
18 Nov	58899.25	4600 ₹ 1,61,000	43.95 1538.25	16.83	21 735	17 595	159 5,565
17 Nov	58962.70	4554.9 ₹ 1,59,421.5	-495.1 -17328.50	18.71	81 2,835	77 2,695	140 4,900
14 Nov	58517.55	5050 ₹ 1,76,750	100.95 3533.25	21.56	4 140	3 105	62 2,170
13 Nov	58381.95	4949.05 ₹ 1,73,216.75	-147.25 -5153.75	16.63	48 1,680	44 1,540	58 2,030
12 Nov	58274.65	5094.2 ₹ 1,78,297	-139.4 -4879.00	16.53	12 420	8 280	18 630
11 Nov	58138.15	5233.6 ₹ 1,83,176	-127.4 -4459.00	18.85	1 35	0 0	11 385
10 Nov	57937.55	5361 ₹ 1,87,635	-50 -1750.00	16.28	1 35	0 0	12 420
7 Nov	57876.80	5410.75 ₹ 1,89,376.25	-283.3 -9915.50	18.65	2 70	0 0	14 490
6 Nov	57554.25	5694.05 ₹ 1,99,291.75	244.05 8541.75	18.60	2 70	1 35	15 525
4 Nov	57827.05	5450 ₹ 1,90,750	571.6 20006.00	17.84	2 70	0 0	12 420
3 Nov	58101.45	4878.4 ₹ 1,70,744	-199.45 -6980.75	-	0 0	0 0	0 0
31 Oct	57776.35	4878.4 ₹ 1,70,744	-199.45 -6980.75	-	0 0	0 0	0 0
30 Oct	58031.10	4878.4 ₹ 1,70,744	-199.45 -6980.75	-	0 0	1 35	0 0
29 Oct	58385.25	4878.4 ₹ 1,70,744	-199.45 -6980.75	17.75	1 35	0 0	11 385
28 Oct	58214.10	5078.55 ₹ 1,77,749.25	-82.4 -2884.00	19.36	4 140	0 0	7 245
27 Oct	58114.25	5160.95 ₹ 1,80,633.25	-510.55 -17869.25	19.77	1 35	0 0	6 210
24 Oct	57699.60	5671.5 ₹ 1,98,502.5	286.5 10027.50	22.08	1 35	0 0	5 175
23 Oct	58078.05	5385 ₹ 1,88,475	-317 -11095.00	-	0 0	0 0	0 0
21 Oct	58007.20	5385 ₹ 1,88,475	-317 -11095.00	-	0 0	1 35	0 0
20 Oct	58033.20	5385 ₹ 1,88,475	-317 -11095.00	21.69	1 35	0 0	4 140
17 Oct	57713.35	5702 ₹ 1,99,570	-68.45 -2395.75	22.17	1 35	0 0	3 105
16 Oct	57422.55	5770.45 ₹ 2,01,965.75	-2733 -95655.00	19.61	3 105	0 0	0 0
15 Oct	56799.90	8503.45 ₹ 2,97,620.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	8503.45 ₹ 2,97,620.75	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	8503.45 ₹ 2,97,620.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	0 ₹ 0	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 64000 expiring on 30DEC2025

Delta for 64000 PE is -0.99

Historical price for 64000 PE is as follows

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 4830, which was 85.55 higher than the previous day. The implied volatity was 18.37, the open interest changed by -1 which decreased total open position to 492

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 4752.75, which was 453.75 higher than the previous day. The implied volatity was 18.58, the open interest changed by -2 which decreased total open position to 494

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 4299, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 4235, which was -189.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 501

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 4424.15, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 503

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 4437.65, which was -132.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 533

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 4437.65, which was -132.35 lower than the previous day. The implied volatity was 14.77, the open interest changed by -3 which decreased total open position to 535

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4570, which was 647.45 higher than the previous day. The implied volatity was 20.78, the open interest changed by -1 which decreased total open position to 539

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3936.7, which was -423.3 lower than the previous day. The implied volatity was 17.31, the open interest changed by 4 which increased total open position to 540

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4360, which was 137.6 higher than the previous day. The implied volatity was 17.55, the open interest changed by -10 which decreased total open position to 535

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4246.8, which was 156.35 higher than the previous day. The implied volatity was 16.59, the open interest changed by -38 which decreased total open position to 545

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4090.45, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 583

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4056.25, which was 136 higher than the previous day. The implied volatity was 20.55, the open interest changed by -16 which decreased total open position to 580

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3925, which was -23.6 lower than the previous day. The implied volatity was 18.06, the open interest changed by 5 which increased total open position to 594

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3958.35, which was -220.15 lower than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 589

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 4160, which was -656.85 lower than the previous day. The implied volatity was 19.65, the open interest changed by 49 which increased total open position to 590

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 4816.85, which was 125.7 higher than the previous day. The implied volatity was 20.83, the open interest changed by 14 which increased total open position to 541

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 4847.65, which was 120.15 higher than the previous day. The implied volatity was 20.35, the open interest changed by 210 which increased total open position to 526

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 4760.2, which was 527.85 higher than the previous day. The implied volatity was 20.66, the open interest changed by 106 which increased total open position to 316

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 4208.5, which was -181.5 lower than the previous day. The implied volatity was 17.74, the open interest changed by 41 which increased total open position to 209

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 4390, which was -210 lower than the previous day. The implied volatity was 19.36, the open interest changed by 7 which increased total open position to 167

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 4600, which was 43.95 higher than the previous day. The implied volatity was 16.83, the open interest changed by 17 which increased total open position to 159

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 4554.9, which was -495.1 lower than the previous day. The implied volatity was 18.71, the open interest changed by 77 which increased total open position to 140

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 5050, which was 100.95 higher than the previous day. The implied volatity was 21.56, the open interest changed by 3 which increased total open position to 62

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 4949.05, which was -147.25 lower than the previous day. The implied volatity was 16.63, the open interest changed by 44 which increased total open position to 58

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 5094.2, which was -139.4 lower than the previous day. The implied volatity was 16.53, the open interest changed by 8 which increased total open position to 18

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 5233.6, which was -127.4 lower than the previous day. The implied volatity was 18.85, 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 5361, which was -50 lower than the previous day. The implied volatity was 16.28, 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 5410.75, which was -283.3 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 14

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 5694.05, which was 244.05 higher than the previous day. The implied volatity was 18.60, the open interest changed by 1 which increased total open position to 15

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5450, which was 571.6 higher than the previous day. The implied volatity was 17.84, the open interest changed by 0 which decreased total open position to 12

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 4878.4, which was -199.45 lower than the previous day. The implied volatity was -, 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 4878.4, which was -199.45 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 4878.4, which was -199.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 4878.4, which was -199.45 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 11

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 5078.55, which was -82.4 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 7

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 5160.95, which was -510.55 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 6

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 5671.5, which was 286.5 higher than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 5

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 5385, which was -317 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 5385, which was -317 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 5385, which was -317 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 4

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 5702, which was -68.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 3

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 5770.45, which was -2733 lower than the previous day. The implied volatity was 19.61, 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 8503.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 8503.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 8503.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKNIFTY

BANKNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD