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 53700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	5400 ₹ 1,89,000	-7.5 -262.50	-	0 0	0 0	3 105
17 Dec	58926.75	5400 ₹ 1,89,000	-7.5 -262.50	-	1 35	0 0	3 105
16 Dec	59034.60	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	3 105
15 Dec	59461.80	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
12 Dec	59389.95	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	3 105
11 Dec	59209.85	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	3 105
10 Dec	58960.40	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	3 105
9 Dec	59222.35	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
8 Dec	59238.55	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	3 105
5 Dec	59777.20	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
4 Dec	59288.70	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
3 Dec	59348.25	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
2 Dec	59273.80	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
1 Dec	59681.35	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
28 Nov	59752.70	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
27 Nov	59737.30	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
26 Nov	59528.05	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	0 0	0 0	0 0
25 Nov	58820.30	5407.5 ₹ 1,89,262.5	-279.9 -9796.50	-	1 35	0 0	3 105
24 Nov	58835.35	5666.45 ₹ 1,98,325.75	24.15 845.25	20.28	2 70	0 0	3 105
21 Nov	58867.70	5642.3 ₹ 1,97,480.5	-375.4 -13139.00	-	1 35	0 0	3 105

20 Nov	59347.70	6006.95 ₹ 2,10,243.25	192.75 6746.25	-	2 70	0 0	3 105
19 Nov	59216.05	5814.2 ₹ 2,03,497	233.25 8163.75	-	2 70	1 35	3 105
18 Nov	58899.25	5590.65 ₹ 1,95,672.75	-73.95 -2588.25	-	2 70	0 0	2 70
17 Nov	58962.70	5674.7 ₹ 1,98,614.5	432.4 15134.00	-	2 70	0 0	2 70
14 Nov	58517.55	5309.95 ₹ 1,85,848.25	115.3 4035.50	-	2 70	0 0	2 70
13 Nov	58381.95	5200.65 ₹ 1,82,022.75	-16.6 -581.00	-	3 105	0 0	3 105
12 Nov	58274.65	5217.25 ₹ 1,82,603.75	216.7 7584.50	8.75	1 35	0 0	2 70
11 Nov	58138.15	5000.55 ₹ 1,75,019.25	63.9 2236.50	-	1 35	0 0	2 70
10 Nov	57937.55	4936.65 ₹ 1,72,782.75	121.5 4252.50	11.42	2 70	0 0	2 70
7 Nov	57876.80	4815.15 ₹ 1,68,530.25	178.35 6242.25	-	1 35	0 0	3 105
6 Nov	57554.25	4636.8 ₹ 1,62,288	-769.75 -26941.25	-	1 35	0 0	4 140
4 Nov	57827.05	5406.55 ₹ 1,89,229.25	185.65 6497.75	-	0 0	0 0	0 0
3 Nov	58101.45	5406.55 ₹ 1,89,229.25	185.65 6497.75	-	0 0	0 0	0 0
31 Oct	57776.35	5406.55 ₹ 1,89,229.25	185.65 6497.75	-	0 0	0 0	0 0
30 Oct	58031.10	5406.55 ₹ 1,89,229.25	185.65 6497.75	-	0 0	1 35	0 0
29 Oct	58385.25	5406.55 ₹ 1,89,229.25	185.65 6497.75	-	1 35	0 0	3 105
28 Oct	58214.10	5220.9 ₹ 1,82,731.5	70.7 2474.50	-	1 35	0 0	2 70
27 Oct	58114.25	5150.2 ₹ 1,80,257	457 15995.00	-	1 35	0 0	1 35
24 Oct	57699.60	4693.2 ₹ 1,64,262	-321.2 -11242.00	-	1 35	0 0	0 0
23 Oct	58078.05	5014.4 ₹ 1,75,504	970.15 33955.25	-	0 0	0 0	0 0
21 Oct	58007.20	5014.4 ₹ 1,75,504	970.15 33955.25	-	0 0	-1 -35	0 0
20 Oct	58033.20	5014.4 ₹ 1,75,504	970.15 33955.25	-	1 35	0 0	1 35
17 Oct	57713.35	4044.25 ₹ 1,41,548.75	227.9 7976.50	-	0 0	0 0	0 0
16 Oct	57422.55	4044.25 ₹ 1,41,548.75	227.9 7976.50	-	0 0	-1 -35	0 0
15 Oct	56799.90	4044.25 ₹ 1,41,548.75	227.9 7976.50	-	1 35	0 0	2 70
14 Oct	56496.45	3816.35 ₹ 1,33,572.25	944.85 33069.75	-	2 70	0 0	0 0
13 Oct	56625.00	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
8 Oct	56018.25	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	2871.5 ₹ 1,00,502.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 53700 expiring on 30DEC2025

Delta for 53700 CE is -

Historical price for 53700 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 5400, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 5400, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 5407.5, which was -279.9 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 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5407.5, which was -279.9 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 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 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 5407.5, which was -279.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 5666.45, which was 24.15 higher than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 3

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 5642.3, which was -375.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 6006.95, which was 192.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 5814.2, which was 233.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 5590.65, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 5674.7, which was 432.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 5309.95, which was 115.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 5200.65, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 5217.25, which was 216.7 higher than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 2

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 5000.55, which was 63.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 4936.65, which was 121.5 higher than the previous day. The implied volatity was 11.42, the open interest changed by 0 which decreased total open position to 2

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4815.15, which was 178.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 4636.8, which was -769.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5406.55, which was 185.65 higher 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 5406.55, which was 185.65 higher 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 5406.55, which was 185.65 higher 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 5406.55, which was 185.65 higher 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 5406.55, which was 185.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 5220.9, which was 70.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 5150.2, which was 457 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 4693.2, which was -321.2 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 5014.4, which was 970.15 higher 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 5014.4, which was 970.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 5014.4, which was 970.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 4044.25, which was 227.9 higher 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 4044.25, which was 227.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 4044.25, which was 227.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3816.35, which was 944.85 higher 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 2871.5, 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 2871.5, 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 2871.5, 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 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 2871.5, 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 2871.5, 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 2871.5, 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 2871.5, 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 53700 PE
Delta: -0.01 Vega: 2.37 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	6.45 ₹ 225.75	-0.2 -7.00	22.16	62 2,170	1 35	100 3,500
17 Dec	58926.75	6.6 ₹ 231	-2.05 -71.75	21.66	268 9,380	-1 -35	99 3,465
16 Dec	59034.60	10.25 ₹ 358.75	0.6 21.00	22.16	44 1,540	-1 -35	99 3,465
15 Dec	59461.80	10.1 ₹ 353.5	2 70.00	22.91	9 315	0 0	100 3,500
12 Dec	59389.95	9 ₹ 315	-0.5 -17.50	20.55	133 4,655	0 0	100 3,500
11 Dec	59209.85	9.1 ₹ 318.5	-5.7 -199.50	19.51	175 6,125	54 1,890	99 3,465
10 Dec	58960.40	13.55 ₹ 474.25	-1.2 -42.00	19.47	27 945	2 70	46 1,610
9 Dec	59222.35	14.75 ₹ 516.25	-0.35 -12.25	19.98	32 1,120	2 70	44 1,540
8 Dec	59238.55	15.1 ₹ 528.5	1 35.00	19.47	46 1,610	-1 -35	42 1,470
5 Dec	59777.20	13.85 ₹ 484.75	-1.2 -42.00	19.65	42 1,470	-3 -105	44 1,540
4 Dec	59288.70	13.4 ₹ 469	-1.6 -56.00	18.12	123 4,305	-11 -385	47 1,645
3 Dec	59348.25	13.55 ₹ 474.25	-3.2 -112.00	18.01	91 3,185	-3 -105	58 2,030
2 Dec	59273.80	16.25 ₹ 568.75	-1.1 -38.50	18.15	84 2,940	-7 -245	61 2,135
1 Dec	59681.35	17.2 ₹ 602	-0.3 -10.50	18.84	135 4,725	-10 -350	68 2,380
28 Nov	59752.70	16.45 ₹ 575.75	-4.45 -155.75	18.01	44 1,540	-3 -105	78 2,730
27 Nov	59737.30	20.8 ₹ 728	-2.6 -91.00	18.45	251 8,785	-127 -4,445	65 2,275
26 Nov	59528.05	24 ₹ 840	-95.3 -3335.50	18.08	333 11,655	183 6,405	191 6,685
25 Nov	58820.30	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
24 Nov	58835.35	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
21 Nov	58867.70	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
20 Nov	59347.70	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
19 Nov	59216.05	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
18 Nov	58899.25	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
17 Nov	58962.70	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
14 Nov	58517.55	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
13 Nov	58381.95	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
12 Nov	58274.65	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
11 Nov	58138.15	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
10 Nov	57937.55	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
7 Nov	57876.80	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
6 Nov	57554.25	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
4 Nov	57827.05	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
3 Nov	58101.45	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
31 Oct	57776.35	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
30 Oct	58031.10	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
29 Oct	58385.25	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
28 Oct	58214.10	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
27 Oct	58114.25	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	0 0	0 0
24 Oct	57699.60	119.3 ₹ 4,175.5	-1003.25 -35113.75	-	0 0	8 280	0 0
23 Oct	58078.05	119.3 ₹ 4,175.5	-1003.25 -35113.75	15.23	8 280	4 140	4 140
21 Oct	58007.20	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
20 Oct	58033.20	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
17 Oct	57713.35	1122.55 ₹ 39,289.25	0 0.00	4.49	0 0	0 0	0 0
16 Oct	57422.55	1122.55 ₹ 39,289.25	0 0.00	4.24	0 0	0 0	0 0
15 Oct	56799.90	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	1122.55 ₹ 39,289.25	0 0.00	3.44	0 0	0 0	0 0
13 Oct	56625.00	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	1122.55 ₹ 39,289.25	0 0.00	3.13	0 0	0 0	0 0
8 Oct	56018.25	1122.55 ₹ 39,289.25	0 0.00	-	0 0	0 0	0 0
7 Oct	56239.35	1122.55 ₹ 39,289.25	0 0.00	3.18	0 0	0 0	0 0
6 Oct	56104.85	1122.55 ₹ 39,289.25	0 0.00	3.08	0 0	0 0	0 0
3 Oct	55589.25	1122.55 ₹ 39,289.25	0 0.00	2.67	0 0	0 0	0 0

For Nifty Bank - strike price 53700 expiring on 30DEC2025

Delta for 53700 PE is -0.01

Historical price for 53700 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 6.45, which was -0.2 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 100

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 6.6, which was -2.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by -1 which decreased total open position to 99

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 10.25, which was 0.6 higher than the previous day. The implied volatity was 22.16, the open interest changed by -1 which decreased total open position to 99

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 10.1, which was 2 higher than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 100

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 100

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 9.1, which was -5.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by 54 which increased total open position to 99

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 13.55, which was -1.2 lower than the previous day. The implied volatity was 19.47, the open interest changed by 2 which increased total open position to 46

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 14.75, which was -0.35 lower than the previous day. The implied volatity was 19.98, the open interest changed by 2 which increased total open position to 44

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 15.1, which was 1 higher than the previous day. The implied volatity was 19.47, the open interest changed by -1 which decreased total open position to 42

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 13.85, which was -1.2 lower than the previous day. The implied volatity was 19.65, the open interest changed by -3 which decreased total open position to 44

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 13.4, which was -1.6 lower than the previous day. The implied volatity was 18.12, the open interest changed by -11 which decreased total open position to 47

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 13.55, which was -3.2 lower than the previous day. The implied volatity was 18.01, the open interest changed by -3 which decreased total open position to 58

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 16.25, which was -1.1 lower than the previous day. The implied volatity was 18.15, the open interest changed by -7 which decreased total open position to 61

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 17.2, which was -0.3 lower than the previous day. The implied volatity was 18.84, the open interest changed by -10 which decreased total open position to 68

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 16.45, which was -4.45 lower than the previous day. The implied volatity was 18.01, the open interest changed by -3 which decreased total open position to 78

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 20.8, which was -2.6 lower than the previous day. The implied volatity was 18.45, the open interest changed by -127 which decreased total open position to 65

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 24, which was -95.3 lower than the previous day. The implied volatity was 18.08, the open interest changed by 183 which increased total open position to 191

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 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 119.3, which was -1003.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 119.3, which was -1003.25 lower than the previous day. The implied volatity was 15.23, the open interest changed by 4 which increased total open position to 4

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1122.55, 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 1122.55, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 4.49, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 4.24, 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 1122.55, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 3.44, 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 1122.55, 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 1122.55, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1122.55, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 3.18, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 3.08, 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 1122.55, which was 0 lower than the previous day. The implied volatity was 2.67, 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