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 46500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	59222.35	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
8 Dec	59238.55	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
5 Dec	59777.20	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
4 Dec	59288.70	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
3 Dec	59348.25	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
2 Dec	59273.80	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
1 Dec	59681.35	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
28 Nov	59752.70	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
27 Nov	59737.30	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
26 Nov	59528.05	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
25 Nov	58820.30	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
20 Nov	59347.70	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
19 Nov	59216.05	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
29 Oct	58385.25	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
24 Oct	57699.60	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
23 Oct	58078.05	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
21 Oct	58007.20	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	9144.3 ₹ 3,20,050.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 46500 expiring on 30DEC2025

Delta for 46500 CE is -

Historical price for 46500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 9144.3, 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 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 9144.3, 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 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 9144.3, 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 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 9144.3, 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 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 9144.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 9144.3, 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 9144.3, 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 46500 PE
Delta: -0.00 Vega: 1.34 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	5.25 ₹ 183.75	-0.5 -17.50	38.34	446 15,610	48 1,680	555 19,425
8 Dec	59238.55	5.5 ₹ 192.5	-0.4 -14.00	37.48	195 6,825	-36 -1,260	507 17,745
5 Dec	59777.20	5.25 ₹ 183.75	-0.1 -3.50	36.38	471 16,485	199 6,965	563 19,705
4 Dec	59288.70	5.15 ₹ 180.25	0.6 21.00	34.76	244 8,540	-2 -70	364 12,740
3 Dec	59348.25	4.45 ₹ 155.75	-0.5 -17.50	33.76	230 8,050	-32 -1,120	366 12,810
2 Dec	59273.80	4.9 ₹ 171.5	0.3 10.50	33.47	154 5,390	27 945	394 13,790
1 Dec	59681.35	4.5 ₹ 157.5	-0.25 -8.75	33.28	227 7,945	-6 -210	367 12,845
28 Nov	59752.70	4.75 ₹ 166.25	-0.45 -15.75	32.07	291 10,185	-1 -35	374 13,090
27 Nov	59737.30	4.8 ₹ 168	-1.4 -49.00	31.66	428 14,980	-25 -875	375 13,125
26 Nov	59528.05	6.15 ₹ 215.25	-0.95 -33.25	31.60	569 19,915	114 3,990	402 14,070
25 Nov	58820.30	6.3 ₹ 220.5	-3.1 -108.50	29.95	276 9,660	104 3,640	288 10,080
24 Nov	58835.35	9.95 ₹ 348.25	1 35.00	30.87	104 3,640	26 910	184 6,440
21 Nov	58867.70	8.35 ₹ 292.25	-0.75 -26.25	29.46	19 665	0 0	158 5,530
20 Nov	59347.70	8.55 ₹ 299.25	0.25 8.75	30.08	24 840	4 140	159 5,565
19 Nov	59216.05	8.25 ₹ 288.75	-1.65 -57.75	29.36	21 735	-2 -70	157 5,495
18 Nov	58899.25	10.3 ₹ 360.5	0.95 33.25	29.11	148 5,180	-132 -4,620	161 5,635
17 Nov	58962.70	9.25 ₹ 323.75	-3.75 -131.25	28.67	258 9,030	190 6,650	295 10,325
14 Nov	58517.55	13 ₹ 455	-0.75 -26.25	28.19	34 1,190	23 805	104 3,640
13 Nov	58381.95	13.1 ₹ 458.5	-2.7 -94.50	27.69	36 1,260	24 840	81 2,835
12 Nov	58274.65	15.8 ₹ 553	0.8 28.00	27.83	2 70	0 0	55 1,925
11 Nov	58138.15	15 ₹ 525	1 35.00	27.19	27 945	12 420	51 1,785
10 Nov	57937.55	14 ₹ 490	-2 -70.00	-	0 0	0 0	0 0
7 Nov	57876.80	14 ₹ 490	-2 -70.00	25.66	4 140	0 0	39 1,365
6 Nov	57554.25	16 ₹ 560	2.45 85.75	25.32	7 245	-1 -35	38 1,330
31 Oct	57776.35	13.55 ₹ 474.25	-0.45 -15.75	-	0 0	-1 -35	0 0
30 Oct	58031.10	13.55 ₹ 474.25	-0.45 -15.75	-	7 245	0 0	40 1,400
29 Oct	58385.25	14 ₹ 490	-9.9 -346.50	-	1 35	0 0	40 1,400
24 Oct	57699.60	23.9 ₹ 836.5	-1.1 -38.50	-	0 0	3 105	0 0
23 Oct	58078.05	23.9 ₹ 836.5	-1.1 -38.50	24.75	3 105	0 0	37 1,295
21 Oct	58007.20	25 ₹ 875	-2.05 -71.75	24.45	2 70	1 35	37 1,295
20 Oct	58033.20	27.05 ₹ 946.75	1.95 68.25	24.78	1 35	0 0	35 1,225
17 Oct	57713.35	25.1 ₹ 878.5	10 350.00	23.60	43 1,505	30 1,050	35 1,225

For Nifty Bank - strike price 46500 expiring on 30DEC2025

Delta for 46500 PE is -0.00

Historical price for 46500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5.25, which was -0.5 lower than the previous day. The implied volatity was 38.34, the open interest changed by 48 which increased total open position to 555

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 37.48, the open interest changed by -36 which decreased total open position to 507

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 5.25, which was -0.1 lower than the previous day. The implied volatity was 36.38, the open interest changed by 199 which increased total open position to 563

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 5.15, which was 0.6 higher than the previous day. The implied volatity was 34.76, the open interest changed by -2 which decreased total open position to 364

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4.45, which was -0.5 lower than the previous day. The implied volatity was 33.76, the open interest changed by -32 which decreased total open position to 366

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 33.47, the open interest changed by 27 which increased total open position to 394

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 33.28, the open interest changed by -6 which decreased total open position to 367

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was 32.07, the open interest changed by -1 which decreased total open position to 374

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4.8, which was -1.4 lower than the previous day. The implied volatity was 31.66, the open interest changed by -25 which decreased total open position to 375

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 6.15, which was -0.95 lower than the previous day. The implied volatity was 31.60, the open interest changed by 114 which increased total open position to 402

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 6.3, which was -3.1 lower than the previous day. The implied volatity was 29.95, the open interest changed by 104 which increased total open position to 288

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 9.95, which was 1 higher than the previous day. The implied volatity was 30.87, the open interest changed by 26 which increased total open position to 184

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 8.35, which was -0.75 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 158

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 8.55, which was 0.25 higher than the previous day. The implied volatity was 30.08, the open interest changed by 4 which increased total open position to 159

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 8.25, which was -1.65 lower than the previous day. The implied volatity was 29.36, the open interest changed by -2 which decreased total open position to 157

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 10.3, which was 0.95 higher than the previous day. The implied volatity was 29.11, the open interest changed by -132 which decreased total open position to 161

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 9.25, which was -3.75 lower than the previous day. The implied volatity was 28.67, the open interest changed by 190 which increased total open position to 295

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was 28.19, the open interest changed by 23 which increased total open position to 104

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 13.1, which was -2.7 lower than the previous day. The implied volatity was 27.69, the open interest changed by 24 which increased total open position to 81

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 15.8, which was 0.8 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 55

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 27.19, the open interest changed by 12 which increased total open position to 51

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 14, which was -2 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 14, which was -2 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 39

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 16, which was 2.45 higher than the previous day. The implied volatity was 25.32, the open interest changed by -1 which decreased total open position to 38

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 13.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 13.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 14, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 23.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 23.9, which was -1.1 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 37

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 25, which was -2.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by 1 which increased total open position to 37

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 27.05, which was 1.95 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 35

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 25.1, which was 10 higher than the previous day. The implied volatity was 23.60, the open interest changed by 30 which increased total open position to 35

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