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 48600 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
25 Nov	58820.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	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
14 Nov	58517.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	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
6 Nov	57554.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	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
30 Oct	58031.10	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
28 Oct	58214.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	58114.25	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
21 Oct	58007.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	57422.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	0 ₹ 0	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
7 Oct	56239.35	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 48600 expiring on 30DEC2025

Delta for 48600 CE is -

Historical price for 48600 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 25 Nov BANKNIFTY was trading at 58820.30. 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 24 Nov BANKNIFTY was trading at 58835.35. 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 21 Nov BANKNIFTY was trading at 58867.70. 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 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 14 Nov BANKNIFTY was trading at 58517.55. 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 13 Nov BANKNIFTY was trading at 58381.95. 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 6 Nov BANKNIFTY was trading at 57554.25. 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 4 Nov BANKNIFTY was trading at 57827.05. 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 3 Nov BANKNIFTY was trading at 58101.45. 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 30 Oct BANKNIFTY was trading at 58031.10. 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 28 Oct BANKNIFTY was trading at 58214.10. 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 Oct BANKNIFTY was trading at 58114.25. 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

On 21 Oct BANKNIFTY was trading at 58007.20. 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 20 Oct BANKNIFTY was trading at 58033.20. 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 17 Oct BANKNIFTY was trading at 57713.35. 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 16 Oct BANKNIFTY was trading at 57422.55. 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 15 Oct BANKNIFTY was trading at 56799.90. 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 14 Oct BANKNIFTY was trading at 56496.45. 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 13 Oct BANKNIFTY was trading at 56625.00. 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 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 7 Oct BANKNIFTY was trading at 56239.35. 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 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 48600 PE
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
25 Nov	58820.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	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
14 Nov	58517.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	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
6 Nov	57554.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	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
30 Oct	58031.10	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
28 Oct	58214.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	58114.25	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
21 Oct	58007.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	57422.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	0 ₹ 0	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
7 Oct	56239.35	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 48600 expiring on 30DEC2025

Delta for 48600 PE is -

Historical price for 48600 PE is as follows

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