BANKNIFTY

Nifty Bank

59450.5 +198.95 (0.34%)

L: 58864.2 H: 59541.1

Back to Option Chain

Historical option data for BANKNIFTY
12 Jan 2026 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 27-JAN-2026 55000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	4716.75 ₹ 1,41,502.5	187.45 5623.50	-	176 5,280	-30 -900	1,807 54,210
9 Jan	59251.55	4515.25 ₹ 1,35,457.5	-360.5 -10815.00	-	89 2,670	-52 -1,560	1,832 54,960
8 Jan	59686.50	4853.7 ₹ 1,45,611	-308.2 -9246.00	-	53 1,590	-31 -930	1,883 56,490
7 Jan	59990.85	5128.95 ₹ 1,53,868.5	-136.65 -4099.50	-	131 3,930	-35 -1,050	1,913 57,390
6 Jan	60118.40	5264.2 ₹ 1,57,926	131.15 3934.50	-	139 4,170	93 2,790	1,941 58,230
5 Jan	60044.20	5099.1 ₹ 1,52,973	-205.85 -6175.50	-	113 3,390	-23 -690	1,847 55,410
2 Jan	60150.95	5319.05 ₹ 1,59,571.5	409.6 12288.00	-	37 1,110	1 30	1,867 56,010
1 Jan	59711.55	4909.2 ₹ 1,47,276	20.75 622.50	-	55 1,650	25 750	1,865 55,950
31 Dec	59581.85	4892.1 ₹ 1,46,763	340.9 10227.00	-	118 3,540	-4 -120	1,840 55,200
30 Dec	59171.25	4586 ₹ 1,37,580	268.95 8068.50	-	516 15,480	371 11,130	1,833 54,990
29 Dec	58932.35	4313.65 ₹ 1,29,409.5	-110.8 -3324.00	-	761 22,830	566 16,980	1,461 43,830
26 Dec	59011.35	4437.45 ₹ 1,33,123.5	-182.8 -5484.00	-	374 11,220	322 9,660	894 26,820
24 Dec	59183.60	4600 ₹ 1,38,000	-175.5 -5265.00	-	96 2,880	71 2,130	565 16,950
23 Dec	59299.55	4774.35 ₹ 1,43,230.5	0 0.00	-	70 2,100	62 1,860	493 14,790
22 Dec	59304.00	4781.65 ₹ 1,43,449.5	181.65 5449.50	-	109 3,270	85 2,550	431 12,930
19 Dec	59069.20	4600 ₹ 1,38,000	119 3570.00	-	51 1,530	38 1,140	345 10,350
18 Dec	58912.85	4481 ₹ 1,34,430	11.6 348.00	-	60 1,800	30 900	310 9,300
17 Dec	58926.75	4460.25 ₹ 1,33,807.5	-172.1 -5163.00	-	19 570	9 270	279 8,370
16 Dec	59034.60	4632.35 ₹ 1,38,970.5	-305.65 -9169.50	-	16 480	12 360	268 8,040
15 Dec	59461.80	4938 ₹ 1,48,140	-12 -360.00	-	1 30	0 0	256 7,680
12 Dec	59389.95	4950 ₹ 1,48,500	145 4350.00	-	7 210	1 30	255 7,650
11 Dec	59209.85	4805 ₹ 1,44,150	298.95 8968.50	-	11 330	6 180	253 7,590
10 Dec	58960.40	4506 ₹ 1,35,180	-330.25 -9907.50	-	5 150	-1 -30	246 7,380
9 Dec	59222.35	4820 ₹ 1,44,600	-55 -1650.00	-	12 360	6 180	246 7,380
8 Dec	59238.55	4875 ₹ 1,46,250	-485 -14550.00	-	7 210	6 180	239 7,170
5 Dec	59777.20	5360 ₹ 1,60,800	510 15300.00	-	3 90	2 60	232 6,960
4 Dec	59288.70	4850 ₹ 1,45,500	-150.15 -4504.50	-	0 0	3 90	0 0
3 Dec	59348.25	4850 ₹ 1,45,500	-150.15 -4504.50	-	3 90	2 60	229 6,870

2 Dec	59273.80	5000.6 ₹ 1,50,018	-214.35 -6430.50	-	25 750	9 270	227 6,810
1 Dec	59681.35	5214.95 ₹ 1,56,448.5	-120.05 -3601.50	-	8 240	5 150	217 6,510
28 Nov	59752.70	5335 ₹ 1,60,050	-55 -1650.00	-	90 2,700	81 2,430	210 6,300
27 Nov	59737.30	5400 ₹ 1,62,000	259 7770.00	-	8 240	4 120	131 3,930
26 Nov	59528.05	5141 ₹ 1,54,230	639.1 19173.00	-	6 180	2 60	126 3,780
25 Nov	58820.30	4489 ₹ 1,34,670	-262.6 -7878.00	-	17 510	12 360	123 3,690
24 Nov	58835.35	4751.55 ₹ 1,42,546.5	115.35 3460.50	11.50	14 420	3 90	111 3,330
21 Nov	58867.70	4636.2 ₹ 1,39,086	-418.9 -12567.00	-	22 660	18 540	108 3,240
20 Nov	59347.70	5049 ₹ 1,51,470	159.25 4777.50	-	28 840	21 630	89 2,670
19 Nov	59216.05	4888.45 ₹ 1,46,653.5	129.45 3883.50	-	47 1,410	34 1,020	68 2,040
18 Nov	58899.25	4759 ₹ 1,42,770	48 1440.00	-	9 270	8 240	33 990
17 Nov	58962.70	4711 ₹ 1,41,330	511.55 15346.50	-	9 270	6 180	25 750
14 Nov	58517.55	4199.45 ₹ 1,25,983.5	-110.05 -3301.50	-	22 660	2 60	19 570
13 Nov	58381.95	4308.9 ₹ 1,29,267	24.05 721.50	-	38 1,140	12 360	19 570
12 Nov	58274.65	4284.8 ₹ 1,28,544	-288.75 -8662.50	-	9 270	5 150	5 150
11 Nov	58138.15	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	4573.55 ₹ 1,37,206.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 55000 expiring on 27JAN2026

Delta for 55000 CE is -

Historical price for 55000 CE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 4716.75, which was 187.45 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1807

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 4515.25, which was -360.5 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 1832

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 4853.7, which was -308.2 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 1883

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 5128.95, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 1913

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 5264.2, which was 131.15 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 1941

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 5099.1, which was -205.85 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 1847

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 5319.05, which was 409.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1867

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 4909.2, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1865

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 4892.1, which was 340.9 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1840

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 4586, which was 268.95 higher than the previous day. The implied volatity was -, the open interest changed by 371 which increased total open position to 1833

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 4313.65, which was -110.8 lower than the previous day. The implied volatity was -, the open interest changed by 566 which increased total open position to 1461

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 4437.45, which was -182.8 lower than the previous day. The implied volatity was -, the open interest changed by 322 which increased total open position to 894

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 4600, which was -175.5 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 565

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 4774.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 493

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 4781.65, which was 181.65 higher than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 431

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 4600, which was 119 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 345

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 4481, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 310

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 4460.25, which was -172.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 279

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 4632.35, which was -305.65 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 268

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 4938, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 256

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 4950, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 255

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 4805, which was 298.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 253

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 4506, which was -330.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 246

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 4820, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 246

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4875, which was -485 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 239

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 5360, which was 510 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 232

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4850, which was -150.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4850, which was -150.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 229

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 5000.6, which was -214.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 227

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 5214.95, which was -120.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 217

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 5335, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 210

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 5400, which was 259 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 131

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 5141, which was 639.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 126

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 4489, which was -262.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 123

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 4751.55, which was 115.35 higher than the previous day. The implied volatity was 11.50, the open interest changed by 3 which increased total open position to 111

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 4636.2, which was -418.9 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 108

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 5049, which was 159.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 89

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 4888.45, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 68

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 4759, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 33

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 4711, which was 511.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 25

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 4199.45, which was -110.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 4308.9, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 19

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 4284.8, which was -288.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 4573.55, 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 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 4573.55, 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 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4573.55, 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 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 4573.55, 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 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 4573.55, 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 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 4573.55, 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 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 4573.55, 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 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 4573.55, 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

BANKNIFTY 27JAN2026 55000 PE
Delta: -0.02 Vega: 5.67 Theta: -3.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	17.3 ₹ 519	1.95 58.50	20.06	15,397 4,61,910	187 5,610	10,495 3,14,850
9 Jan	59251.55	15.6 ₹ 468	1 30.00	17.37	14,301 4,29,030	1,528 45,840	10,329 3,09,870
8 Jan	59686.50	15.6 ₹ 468	4.7 141.00	18.17	15,284 4,58,520	-2,385 -71,550	8,801 2,64,030
7 Jan	59990.85	10.65 ₹ 319.5	-2.15 -64.50	17.67	5,275 1,58,250	116 3,480	11,189 3,35,670
6 Jan	60118.40	13.7 ₹ 411	-0.15 -4.50	18.21	4,982 1,49,460	274 8,220	11,017 3,30,510
5 Jan	60044.20	14.2 ₹ 426	-0.6 -18.00	17.82	6,254 1,87,620	91 2,730	10,719 3,21,570
2 Jan	60150.95	14.15 ₹ 424.5	-2.35 -70.50	17.14	8,560 2,56,800	187 5,610	10,639 3,19,170
1 Jan	59711.55	15.5 ₹ 465	-3.45 -103.50	15.91	4,423 1,32,690	688 20,640	10,447 3,13,410
31 Dec	59581.85	19.5 ₹ 585	-3.85 -115.50	15.95	13,056 3,91,680	1,596 47,880	9,810 2,94,300
30 Dec	59171.25	23.5 ₹ 705	-1.4 -42.00	15.25	9,637 2,89,110	2,370 71,100	7,815 2,34,450
29 Dec	58932.35	25 ₹ 750	0 0.00	14.39	4,673 1,40,190	1,432 42,960	5,444 1,63,320
26 Dec	59011.35	24 ₹ 720	-2.65 -79.50	13.81	3,248 97,440	774 23,220	3,985 1,19,550
24 Dec	59183.60	27.5 ₹ 825	-4.25 -127.50	14.16	1,919 57,570	442 13,260	3,125 93,750
23 Dec	59299.55	31.45 ₹ 943.5	-2.95 -88.50	14.71	1,069 32,070	250 7,500	2,686 80,580
22 Dec	59304.00	35.35 ₹ 1,060.5	-10.95 -328.50	14.80	1,679 50,370	307 9,210	2,465 73,950
19 Dec	59069.20	46.2 ₹ 1,386	-7.15 -214.50	14.49	1,299 38,970	-176 -5,280	2,141 64,230
18 Dec	58912.85	54 ₹ 1,620	6.2 186.00	14.44	954 28,620	145 4,350	2,317 69,510
17 Dec	58926.75	48.75 ₹ 1,462.5	0.7 21.00	14.13	904 27,120	389 11,670	2,160 64,800
16 Dec	59034.60	48.8 ₹ 1,464	3.45 103.50	14.15	256 7,680	25 750	1,765 52,950
15 Dec	59461.80	44.1 ₹ 1,323	-2.5 -75.00	14.71	350 10,500	51 1,530	1,740 52,200
12 Dec	59389.95	43.5 ₹ 1,305	-11.35 -340.50	14.21	299 8,970	11 330	1,695 50,850
11 Dec	59209.85	54 ₹ 1,620	-10.65 -319.50	14.25	435 13,050	51 1,530	1,686 50,580
10 Dec	58960.40	65.55 ₹ 1,966.5	6.3 189.00	14.05	381 11,430	83 2,490	1,636 49,080
9 Dec	59222.35	57.45 ₹ 1,723.5	-4.35 -130.50	14.22	357 10,710	15 450	1,552 46,560
8 Dec	59238.55	63 ₹ 1,890	9.4 282.00	14.25	361 10,830	40 1,200	1,537 46,110
5 Dec	59777.20	53.1 ₹ 1,593	-11.85 -355.50	14.67	449 13,470	-25 -750	1,497 44,910
4 Dec	59288.70	62.25 ₹ 1,867.5	-2.2 -66.00	14.08	319 9,570	-24 -720	1,525 45,750
3 Dec	59348.25	64 ₹ 1,920	-6.95 -208.50	14.23	258 7,740	39 1,170	1,576 47,280
2 Dec	59273.80	69.3 ₹ 2,079	-2.35 -70.50	14.34	187 5,610	0 0	1,542 46,260
1 Dec	59681.35	75 ₹ 2,250	4.05 121.50	15.21	267 8,010	47 1,410	1,552 46,560
28 Nov	59752.70	69.3 ₹ 2,079	-6.95 -208.50	14.75	300 9,000	64 1,920	1,510 45,300
27 Nov	59737.30	74.4 ₹ 2,232	-23.6 -708.00	14.92	2,090 62,700	-528 -15,840	1,446 43,380
26 Nov	59528.05	96.9 ₹ 2,907	-21.35 -640.50	15.21	468 14,040	74 2,220	1,977 59,310
25 Nov	58820.30	119 ₹ 3,570	-15.85 -475.50	14.34	310 9,300	37 1,110	1,906 57,180
24 Nov	58835.35	136 ₹ 4,080	-11.3 -339.00	14.60	332 9,960	7 210	1,870 56,100
21 Nov	58867.70	156.2 ₹ 4,686	47.2 1416.00	15.11	165 4,950	34 1,020	1,865 55,950
20 Nov	59347.70	107.5 ₹ 3,225	-11.9 -357.00	14.70	134 4,020	8 240	1,831 54,930
19 Nov	59216.05	117.55 ₹ 3,526.5	-17.9 -537.00	14.67	314 9,420	92 2,760	1,824 54,720
18 Nov	58899.25	135 ₹ 4,050	-4.35 -130.50	14.32	185 5,550	102 3,060	1,732 51,960
17 Nov	58962.70	137.8 ₹ 4,134	-29.8 -894.00	14.64	210 6,300	61 1,830	1,641 49,230
14 Nov	58517.55	168.3 ₹ 5,049	-24.15 -724.50	14.24	231 6,930	58 1,740	1,580 47,400
13 Nov	58381.95	190 ₹ 5,700	3.65 109.50	14.34	636 19,080	206 6,180	1,541 46,230
12 Nov	58274.65	186.05 ₹ 5,581.5	-29.05 -871.50	13.83	640 19,200	72 2,160	1,335 40,050
11 Nov	58138.15	210.05 ₹ 6,301.5	-13.5 -405.00	14.12	535 16,050	32 960	1,286 38,580
10 Nov	57937.55	230 ₹ 6,900	-19.65 -589.50	13.86	298 8,940	68 2,040	1,274 38,220
7 Nov	57876.80	242.1 ₹ 7,263	11 330.00	13.96	1,584 47,520	1,060 31,800	1,211 36,330
6 Nov	57554.25	231.1 ₹ 6,933	2.8 84.00	12.98	25 750	4 120	155 4,650
4 Nov	57827.05	227.9 ₹ 6,837	4 120.00	13.32	34 1,020	23 690	148 4,440
3 Nov	58101.45	222 ₹ 6,660	-16.25 -487.50	13.87	82 2,460	72 2,160	124 3,720
31 Oct	57776.35	249 ₹ 7,470	26 780.00	-	32 960	17 510	52 1,560
30 Oct	58031.10	223 ₹ 6,690	-15 -450.00	13.60	41 1,230	28 840	35 1,050

For Nifty Bank - strike price 55000 expiring on 27JAN2026

Delta for 55000 PE is -0.02

Historical price for 55000 PE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 17.3, which was 1.95 higher than the previous day. The implied volatity was 20.06, the open interest changed by 187 which increased total open position to 10495

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 15.6, which was 1 higher than the previous day. The implied volatity was 17.37, the open interest changed by 1528 which increased total open position to 10329

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 15.6, which was 4.7 higher than the previous day. The implied volatity was 18.17, the open interest changed by -2385 which decreased total open position to 8801

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 10.65, which was -2.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by 116 which increased total open position to 11189

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 13.7, which was -0.15 lower than the previous day. The implied volatity was 18.21, the open interest changed by 274 which increased total open position to 11017

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 14.2, which was -0.6 lower than the previous day. The implied volatity was 17.82, the open interest changed by 91 which increased total open position to 10719

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 14.15, which was -2.35 lower than the previous day. The implied volatity was 17.14, the open interest changed by 187 which increased total open position to 10639

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 15.5, which was -3.45 lower than the previous day. The implied volatity was 15.91, the open interest changed by 688 which increased total open position to 10447

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 19.5, which was -3.85 lower than the previous day. The implied volatity was 15.95, the open interest changed by 1596 which increased total open position to 9810

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 23.5, which was -1.4 lower than the previous day. The implied volatity was 15.25, the open interest changed by 2370 which increased total open position to 7815

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1432 which increased total open position to 5444

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 24, which was -2.65 lower than the previous day. The implied volatity was 13.81, the open interest changed by 774 which increased total open position to 3985

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 27.5, which was -4.25 lower than the previous day. The implied volatity was 14.16, the open interest changed by 442 which increased total open position to 3125

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 31.45, which was -2.95 lower than the previous day. The implied volatity was 14.71, the open interest changed by 250 which increased total open position to 2686

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 35.35, which was -10.95 lower than the previous day. The implied volatity was 14.80, the open interest changed by 307 which increased total open position to 2465

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 46.2, which was -7.15 lower than the previous day. The implied volatity was 14.49, the open interest changed by -176 which decreased total open position to 2141

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 54, which was 6.2 higher than the previous day. The implied volatity was 14.44, the open interest changed by 145 which increased total open position to 2317

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 48.75, which was 0.7 higher than the previous day. The implied volatity was 14.13, the open interest changed by 389 which increased total open position to 2160

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 48.8, which was 3.45 higher than the previous day. The implied volatity was 14.15, the open interest changed by 25 which increased total open position to 1765

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 44.1, which was -2.5 lower than the previous day. The implied volatity was 14.71, the open interest changed by 51 which increased total open position to 1740

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 43.5, which was -11.35 lower than the previous day. The implied volatity was 14.21, the open interest changed by 11 which increased total open position to 1695

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 54, which was -10.65 lower than the previous day. The implied volatity was 14.25, the open interest changed by 51 which increased total open position to 1686

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 65.55, which was 6.3 higher than the previous day. The implied volatity was 14.05, the open interest changed by 83 which increased total open position to 1636

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 57.45, which was -4.35 lower than the previous day. The implied volatity was 14.22, the open interest changed by 15 which increased total open position to 1552

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 63, which was 9.4 higher than the previous day. The implied volatity was 14.25, the open interest changed by 40 which increased total open position to 1537

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 53.1, which was -11.85 lower than the previous day. The implied volatity was 14.67, the open interest changed by -25 which decreased total open position to 1497

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 62.25, which was -2.2 lower than the previous day. The implied volatity was 14.08, the open interest changed by -24 which decreased total open position to 1525

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 64, which was -6.95 lower than the previous day. The implied volatity was 14.23, the open interest changed by 39 which increased total open position to 1576

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 69.3, which was -2.35 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 1542

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 75, which was 4.05 higher than the previous day. The implied volatity was 15.21, the open interest changed by 47 which increased total open position to 1552

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 69.3, which was -6.95 lower than the previous day. The implied volatity was 14.75, the open interest changed by 64 which increased total open position to 1510

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 74.4, which was -23.6 lower than the previous day. The implied volatity was 14.92, the open interest changed by -528 which decreased total open position to 1446

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 96.9, which was -21.35 lower than the previous day. The implied volatity was 15.21, the open interest changed by 74 which increased total open position to 1977

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 119, which was -15.85 lower than the previous day. The implied volatity was 14.34, the open interest changed by 37 which increased total open position to 1906

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 136, which was -11.3 lower than the previous day. The implied volatity was 14.60, the open interest changed by 7 which increased total open position to 1870

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 156.2, which was 47.2 higher than the previous day. The implied volatity was 15.11, the open interest changed by 34 which increased total open position to 1865

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 107.5, which was -11.9 lower than the previous day. The implied volatity was 14.70, the open interest changed by 8 which increased total open position to 1831

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 117.55, which was -17.9 lower than the previous day. The implied volatity was 14.67, the open interest changed by 92 which increased total open position to 1824

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 135, which was -4.35 lower than the previous day. The implied volatity was 14.32, the open interest changed by 102 which increased total open position to 1732

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 137.8, which was -29.8 lower than the previous day. The implied volatity was 14.64, the open interest changed by 61 which increased total open position to 1641

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 168.3, which was -24.15 lower than the previous day. The implied volatity was 14.24, the open interest changed by 58 which increased total open position to 1580

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 190, which was 3.65 higher than the previous day. The implied volatity was 14.34, the open interest changed by 206 which increased total open position to 1541

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 186.05, which was -29.05 lower than the previous day. The implied volatity was 13.83, the open interest changed by 72 which increased total open position to 1335

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 210.05, which was -13.5 lower than the previous day. The implied volatity was 14.12, the open interest changed by 32 which increased total open position to 1286

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 230, which was -19.65 lower than the previous day. The implied volatity was 13.86, the open interest changed by 68 which increased total open position to 1274

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 242.1, which was 11 higher than the previous day. The implied volatity was 13.96, the open interest changed by 1060 which increased total open position to 1211

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 231.1, which was 2.8 higher than the previous day. The implied volatity was 12.98, the open interest changed by 4 which increased total open position to 155

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 227.9, which was 4 higher than the previous day. The implied volatity was 13.32, the open interest changed by 23 which increased total open position to 148

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 222, which was -16.25 lower than the previous day. The implied volatity was 13.87, the open interest changed by 72 which increased total open position to 124

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 249, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 52

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 223, which was -15 lower than the previous day. The implied volatity was 13.60, the open interest changed by 28 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD