BANKNIFTY

Nifty Bank

59222.35 -16.20 (-0.03%)

L: 58878.45 H: 59358.25

Back to Option Chain

Historical option data for BANKNIFTY
09 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 43500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	59238.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	59777.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	59288.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	59348.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	59273.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	59681.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	59752.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	59737.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	59528.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	59347.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	59216.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

29 Oct	58385.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	57699.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	58078.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 43500 expiring on 30DEC2025

Delta for 43500 CE is -

Historical price for 43500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. 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 8 Dec BANKNIFTY was trading at 59238.55. 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 5 Dec BANKNIFTY was trading at 59777.20. 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 4 Dec BANKNIFTY was trading at 59288.70. 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 Dec BANKNIFTY was trading at 59348.25. 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 2 Dec BANKNIFTY was trading at 59273.80. 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 1 Dec BANKNIFTY was trading at 59681.35. 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 28 Nov BANKNIFTY was trading at 59752.70. 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 27 Nov BANKNIFTY was trading at 59737.30. 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 26 Nov BANKNIFTY was trading at 59528.05. 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 20 Nov BANKNIFTY was trading at 59347.70. 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 19 Nov BANKNIFTY was trading at 59216.05. 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 18 Nov BANKNIFTY was trading at 58899.25. 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 17 Nov BANKNIFTY was trading at 58962.70. 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 12 Nov BANKNIFTY was trading at 58274.65. 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 11 Nov BANKNIFTY was trading at 58138.15. 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 10 Nov BANKNIFTY was trading at 57937.55. 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 7 Nov BANKNIFTY was trading at 57876.80. 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 31 Oct BANKNIFTY was trading at 57776.35. 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 29 Oct BANKNIFTY was trading at 58385.25. 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 24 Oct BANKNIFTY was trading at 57699.60. 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 23 Oct BANKNIFTY was trading at 58078.05. 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

BANKNIFTY 30DEC2025 43500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	6.4 ₹ 224	1.75 61.25	-	332 11,620	32 1,120	599.286 20,975
8 Dec	59238.55	5.45 ₹ 190.75	-0.05 -1.75	46.66	162 5,670	9 315	567.286 19,855
5 Dec	59777.20	5.4 ₹ 189	0.35 12.25	45.05	264 9,240	64 2,240	557.286 19,505
4 Dec	59288.70	4.7 ₹ 164.5	0.05 1.75	42.69	310 10,850	7 245	493.286 17,265
3 Dec	59348.25	4.4 ₹ 154	-0.05 -1.75	41.82	166 5,810	10 350	489.286 17,125
2 Dec	59273.80	4.35 ₹ 152.25	-0.1 -3.50	40.93	126 4,410	-1 -35	479.286 16,775
1 Dec	59681.35	4.25 ₹ 148.75	-0.4 -14.00	40.86	106 3,710	-4 -140	482.286 16,880
28 Nov	59752.70	4.2 ₹ 147	-0.95 -33.25	39.09	647 22,645	91 3,185	489.286 17,125
27 Nov	59737.30	5 ₹ 175	-0.05 -1.75	39.18	543 19,005	238 8,330	398.286 13,940
26 Nov	59528.05	4.65 ₹ 162.75	1.6 56.00	37.96	291 10,185	81 2,835	160.286 5,610
20 Nov	59347.70	3.05 ₹ 106.75	-6.25 -218.75	33.54	4 140	0 0	79.286 2,775
19 Nov	59216.05	9.3 ₹ 325.5	-0.6 -21.00	36.74	6 210	0 0	79.286 2,775
18 Nov	58899.25	9.9 ₹ 346.5	0 0.00	35.98	1 35	0 0	79.286 2,775
17 Nov	58962.70	9.9 ₹ 346.5	-4.6 -161.00	35.85	96 3,360	35 1,225	78.286 2,740
12 Nov	58274.65	14.5 ₹ 507.5	3 105.00	-	5 175	0 0	43.286 1,515
11 Nov	58138.15	11.5 ₹ 402.5	0.5 17.50	-	4 140	1 35	43.286 1,515
10 Nov	57937.55	11 ₹ 385	-2 -70.00	-	2 70	-1 -35	42.286 1,480
7 Nov	57876.80	13 ₹ 455	-0.5 -17.50	-	1 35	0 0	43.286 1,515
31 Oct	57776.35	15 ₹ 525	0 0.00	-	8 280	-0.857 -30	42.286 1,480
29 Oct	58385.25	15 ₹ 525	-4.9 -171.50	30.90	5 175	2 70	41.143 1,440
24 Oct	57699.60	19.9 ₹ 696.5	0 0.00	-	2 70	0 0	38.143 1,335
23 Oct	58078.05	19.9 ₹ 696.5	-15.1 -528.50	30.22	8 280	0 0	37.857 1,325

For Nifty Bank - strike price 43500 expiring on 30DEC2025

Delta for 43500 PE is -

Historical price for 43500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 6.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 599.2857142857143

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 5.45, which was -0.05 lower than the previous day. The implied volatity was 46.66, the open interest changed by 9 which increased total open position to 567.2857142857143

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 5.4, which was 0.35 higher than the previous day. The implied volatity was 45.05, the open interest changed by 64 which increased total open position to 557.2857142857143

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4.7, which was 0.05 higher than the previous day. The implied volatity was 42.69, the open interest changed by 7 which increased total open position to 493.2857142857143

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4.4, which was -0.05 lower than the previous day. The implied volatity was 41.82, the open interest changed by 10 which increased total open position to 489.2857142857143

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was 40.93, the open interest changed by -1 which decreased total open position to 479.2857142857143

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4.25, which was -0.4 lower than the previous day. The implied volatity was 40.86, the open interest changed by -4 which decreased total open position to 482.2857142857143

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4.2, which was -0.95 lower than the previous day. The implied volatity was 39.09, the open interest changed by 91 which increased total open position to 489.2857142857143

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 39.18, the open interest changed by 238 which increased total open position to 398.2857142857143

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was 37.96, the open interest changed by 81 which increased total open position to 160.28571428571428

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3.05, which was -6.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 79.28571428571429

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 9.3, which was -0.6 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 79.28571428571429

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 79.28571428571429

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 9.9, which was -4.6 lower than the previous day. The implied volatity was 35.85, the open interest changed by 35 which increased total open position to 78.28571428571429

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 14.5, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43.285714285714285

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43.285714285714285

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42.285714285714285

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 13, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43.285714285714285

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -0.8571428571428571 which decreased total open position to 42.285714285714285

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 15, which was -4.9 lower than the previous day. The implied volatity was 30.90, the open interest changed by 2 which increased total open position to 41.142857142857146

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38.142857142857146

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 19.9, which was -15.1 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 37.857142857142854

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