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 57000 CE
Delta: 0.95 Vega: 12.45 Theta: -20.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	2778.35 ₹ 83,350.5	179.2 5376.00	14.28	285 8,550	-121 -3,630	1,962 58,860
9 Jan	59251.55	2545.75 ₹ 76,372.5	-360.2 -10806.00	-	1,566 46,980	18 540	2,082 62,460
8 Jan	59686.50	2896.4 ₹ 86,892	-279.05 -8371.50	-	258 7,740	-8 -240	2,064 61,920
7 Jan	59990.85	3171.05 ₹ 95,131.5	-133.1 -3993.00	-	194 5,820	-69 -2,070	2,072 62,160
6 Jan	60118.40	3311.95 ₹ 99,358.5	119.25 3577.50	-	510 15,300	-8 -240	2,141 64,230
5 Jan	60044.20	3152.8 ₹ 94,584	-153.45 -4603.50	-	449 13,470	-243 -7,290	2,150 64,500
2 Jan	60150.95	3373.6 ₹ 1,01,208	412.3 12369.00	-	520 15,600	283 8,490	2,393 71,790
1 Jan	59711.55	2964.6 ₹ 88,938	81.7 2451.00	-	249 7,470	94 2,820	2,110 63,300
31 Dec	59581.85	2949.85 ₹ 88,495.5	309.75 9292.50	-	636 19,080	52 1,560	2,016 60,480
30 Dec	59171.25	2672.6 ₹ 80,178	257.6 7728.00	-	980 29,400	407 12,210	1,954 58,620
29 Dec	58932.35	2411.4 ₹ 72,342	-104.9 -3147.00	8.99	623 18,690	399 11,970	1,505 45,150
26 Dec	59011.35	2531.95 ₹ 75,958.5	-208.1 -6243.00	9.30	377 11,310	259 7,770	1,106 33,180
24 Dec	59183.60	2700 ₹ 81,000	-169.8 -5094.00	8.33	230 6,900	150 4,500	854 25,620
23 Dec	59299.55	2862 ₹ 85,860	-10.55 -316.50	9.87	84 2,520	66 1,980	703 21,090
22 Dec	59304.00	2873 ₹ 86,190	157.35 4720.50	9.16	245 7,350	191 5,730	622 18,660
19 Dec	59069.20	2720 ₹ 81,600	118.9 3567.00	10.00	70 2,100	40 1,200	425 12,750
18 Dec	58912.85	2604 ₹ 78,120	-26.5 -795.00	9.91	51 1,530	28 840	384 11,520
17 Dec	58926.75	2650 ₹ 79,500	-128.8 -3864.00	9.37	58 1,740	18 540	356 10,680
16 Dec	59034.60	2740 ₹ 82,200	-354.9 -10647.00	9.82	48 1,440	3 90	337 10,110
15 Dec	59461.80	3085 ₹ 92,550	45 1350.00	-	40 1,200	1 30	333 9,990
12 Dec	59389.95	3040 ₹ 91,200	146.15 4384.50	-	45 1,350	29 870	332 9,960
11 Dec	59209.85	2893.85 ₹ 86,815.5	118.85 3565.50	-	121 3,630	20 600	302 9,060
10 Dec	58960.40	2760 ₹ 82,800	-220.65 -6619.50	9.95	46 1,380	12 360	282 8,460
9 Dec	59222.35	2980.65 ₹ 89,419.5	23.65 709.50	6.39	61 1,830	35 1,050	270 8,100
8 Dec	59238.55	2957 ₹ 88,710	-434.25 -13027.50	7.87	22 660	1 30	235 7,050
5 Dec	59777.20	3391.25 ₹ 1,01,737.5	321.25 9637.50	-	15 450	0 0	234 7,020
4 Dec	59288.70	3070 ₹ 92,100	-122.85 -3685.50	-	7 210	1 30	233 6,990
3 Dec	59348.25	3192.85 ₹ 95,785.5	-7.15 -214.50	-	9 270	5 150	232 6,960
2 Dec	59273.80	3200 ₹ 96,000	-200 -6000.00	-	5 150	1 30	227 6,810
1 Dec	59681.35	3400 ₹ 1,02,000	-136.8 -4104.00	-	16 480	8 240	227 6,810
28 Nov	59752.70	3542.7 ₹ 1,06,281	34.65 1039.50	-	9 270	4 120	219 6,570
27 Nov	59737.30	3525 ₹ 1,05,750	200 6000.00	-	13 390	-3 -90	214 6,420
26 Nov	59528.05	3325 ₹ 99,750	557.1 16713.00	-	19 570	8 240	216 6,480
25 Nov	58820.30	2769.5 ₹ 83,085	-14.45 -433.50	-	55 1,650	22 660	210 6,300
24 Nov	58835.35	2739 ₹ 82,170	-139.35 -4180.50	-	52 1,560	42 1,260	187 5,610
21 Nov	58867.70	2804.9 ₹ 84,147	-525.05 -15751.50	-	118 3,540	82 2,460	141 4,230
20 Nov	59347.70	3329.95 ₹ 99,898.5	209.95 6298.50	-	12 360	4 120	60 1,800
19 Nov	59216.05	3120 ₹ 93,600	177.4 5322.00	-	13 390	4 120	55 1,650
18 Nov	58899.25	2942.6 ₹ 88,278	23.75 712.50	6.50	14 420	5 150	51 1,530
17 Nov	58962.70	2899.35 ₹ 86,980.5	199.35 5980.50	-	32 960	-1 -30	36 1,080
14 Nov	58517.55	2700 ₹ 81,000	100 3000.00	5.73	25 750	7 210	35 1,050
13 Nov	58381.95	2600 ₹ 78,000	4.95 148.50	6.60	33 990	8 240	26 780
12 Nov	58274.65	2595 ₹ 77,850	153.7 4611.00	9.29	17 510	7 210	18 540
11 Nov	58138.15	2441.3 ₹ 73,239	0.3 9.00	7.28	1 30	0 0	11 330
10 Nov	57937.55	2441 ₹ 73,230	540 16200.00	10.36	8 240	3 90	9 270

7 Nov	57876.80	1901 ₹ 57,030	-319 -9570.00	-	3 90	1 30	6 180
6 Nov	57554.25	2220 ₹ 66,600	-130 -3900.00	9.84	2 60	0 0	3 90
4 Nov	57827.05	2350 ₹ 70,500	-136.05 -4081.50	8.89	2 60	1 30	3 90
3 Nov	58101.45	2486.05 ₹ 74,581.5	-513.95 -15418.50	-	0 0	1 30	0 0
31 Oct	57776.35	2486.05 ₹ 74,581.5	-513.95 -15418.50	-	1 30	0 0	1 30
30 Oct	58031.10	3000 ₹ 90,000	-150.05 -4501.50	13.12	1 30	0 0	0 0

For Nifty Bank - strike price 57000 expiring on 27JAN2026

Delta for 57000 CE is 0.95

Historical price for 57000 CE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 2778.35, which was 179.2 higher than the previous day. The implied volatity was 14.28, the open interest changed by -121 which decreased total open position to 1962

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2545.75, which was -360.2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 2082

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2896.4, which was -279.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 2064

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 3171.05, which was -133.1 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 2072

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 3311.95, which was 119.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 2141

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 3152.8, which was -153.45 lower than the previous day. The implied volatity was -, the open interest changed by -243 which decreased total open position to 2150

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 3373.6, which was 412.3 higher than the previous day. The implied volatity was -, the open interest changed by 283 which increased total open position to 2393

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2964.6, which was 81.7 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 2110

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2949.85, which was 309.75 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 2016

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 2672.6, which was 257.6 higher than the previous day. The implied volatity was -, the open interest changed by 407 which increased total open position to 1954

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 2411.4, which was -104.9 lower than the previous day. The implied volatity was 8.99, the open interest changed by 399 which increased total open position to 1505

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 2531.95, which was -208.1 lower than the previous day. The implied volatity was 9.30, the open interest changed by 259 which increased total open position to 1106

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 2700, which was -169.8 lower than the previous day. The implied volatity was 8.33, the open interest changed by 150 which increased total open position to 854

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 2862, which was -10.55 lower than the previous day. The implied volatity was 9.87, the open interest changed by 66 which increased total open position to 703

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 2873, which was 157.35 higher than the previous day. The implied volatity was 9.16, the open interest changed by 191 which increased total open position to 622

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 2720, which was 118.9 higher than the previous day. The implied volatity was 10.00, the open interest changed by 40 which increased total open position to 425

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 2604, which was -26.5 lower than the previous day. The implied volatity was 9.91, the open interest changed by 28 which increased total open position to 384

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2650, which was -128.8 lower than the previous day. The implied volatity was 9.37, the open interest changed by 18 which increased total open position to 356

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 2740, which was -354.9 lower than the previous day. The implied volatity was 9.82, the open interest changed by 3 which increased total open position to 337

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 3085, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 333

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 3040, which was 146.15 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 332

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2893.85, which was 118.85 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 302

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2760, which was -220.65 lower than the previous day. The implied volatity was 9.95, the open interest changed by 12 which increased total open position to 282

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2980.65, which was 23.65 higher than the previous day. The implied volatity was 6.39, the open interest changed by 35 which increased total open position to 270

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2957, which was -434.25 lower than the previous day. The implied volatity was 7.87, the open interest changed by 1 which increased total open position to 235

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3391.25, which was 321.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3070, which was -122.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 233

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3192.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 232

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3200, which was -200 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 227

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3400, which was -136.8 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 227

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3542.7, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 219

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3525, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 214

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3325, which was 557.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 216

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2769.5, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 210

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2739, which was -139.35 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 187

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2804.9, which was -525.05 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 141

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3329.95, which was 209.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3120, which was 177.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 55

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2942.6, which was 23.75 higher than the previous day. The implied volatity was 6.50, the open interest changed by 5 which increased total open position to 51

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2899.35, which was 199.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2700, which was 100 higher than the previous day. The implied volatity was 5.73, the open interest changed by 7 which increased total open position to 35

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2600, which was 4.95 higher than the previous day. The implied volatity was 6.60, the open interest changed by 8 which increased total open position to 26

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2595, which was 153.7 higher than the previous day. The implied volatity was 9.29, the open interest changed by 7 which increased total open position to 18

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2441.3, which was 0.3 higher than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 11

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2441, which was 540 higher than the previous day. The implied volatity was 10.36, the open interest changed by 3 which increased total open position to 9

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1901, which was -319 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2220, which was -130 lower than the previous day. The implied volatity was 9.84, the open interest changed by 0 which decreased total open position to 3

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2350, which was -136.05 lower than the previous day. The implied volatity was 8.89, the open interest changed by 1 which increased total open position to 3

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2486.05, which was -513.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2486.05, which was -513.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3000, which was -150.05 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 27JAN2026 57000 PE
Delta: -0.05 Vega: 13.34 Theta: -5.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	59450.50	41.5 ₹ 1,245	-4.6 -138.00	14.71	49,965 14,98,950	3,165 94,950	19,342 5,80,260
9 Jan	59251.55	50.55 ₹ 1,516.5	14.7 441.00	13.24	31,205 9,36,150	625 18,750	16,018 4,80,540
8 Jan	59686.50	35.05 ₹ 1,051.5	6.3 189.00	13.41	29,859 8,95,770	-333 -9,990	15,370 4,61,100
7 Jan	59990.85	28.65 ₹ 859.5	-2.95 -88.50	13.66	16,407 4,92,210	124 3,720	15,728 4,71,840
6 Jan	60118.40	31 ₹ 930	-5.2 -156.00	13.98	16,522 4,95,660	1,692 50,760	15,776 4,73,280
5 Jan	60044.20	36.2 ₹ 1,086	-0.2 -6.00	13.92	18,765 5,62,950	1,026 30,780	14,095 4,22,850
2 Jan	60150.95	35.65 ₹ 1,069.5	-12.7 -381.00	13.54	23,978 7,19,340	-1,742 -52,260	13,062 3,91,860
1 Jan	59711.55	47.45 ₹ 1,423.5	-8.7 -261.00	12.69	10,151 3,04,530	956 28,680	14,812 4,44,360
31 Dec	59581.85	56.15 ₹ 1,684.5	-20.1 -603.00	12.66	23,178 6,95,340	438 13,140	13,789 4,13,670
30 Dec	59171.25	69.15 ₹ 2,074.5	-30.7 -921.00	11.93	15,020 4,50,600	88 2,640	13,321 3,99,630
29 Dec	58932.35	98.5 ₹ 2,955	0.6 18.00	11.84	7,491 2,24,730	797 23,910	13,261 3,97,830
26 Dec	59011.35	97.5 ₹ 2,925	6.35 190.50	11.53	6,232 1,86,960	1,390 41,700	12,335 3,70,050
24 Dec	59183.60	95.05 ₹ 2,851.5	1 30.00	11.68	5,302 1,59,060	298 8,940	10,940 3,28,200
23 Dec	59299.55	93.75 ₹ 2,812.5	-10.1 -303.00	11.95	4,770 1,43,100	357 10,710	10,560 3,16,800
22 Dec	59304.00	104.6 ₹ 3,138	-33.45 -1003.50	12.20	5,214 1,56,420	2,091 62,730	10,222 3,06,660
19 Dec	59069.20	136.95 ₹ 4,108.5	-36.05 -1081.50	12.06	4,017 1,20,510	615 18,450	8,240 2,47,200
18 Dec	58912.85	180.35 ₹ 5,410.5	18.45 553.50	12.57	3,427 1,02,810	451 13,530	7,638 2,29,140
17 Dec	58926.75	160.8 ₹ 4,824	5.25 157.50	12.16	2,102 63,060	333 9,990	7,159 2,14,770
16 Dec	59034.60	163 ₹ 4,890	31.4 942.00	12.32	1,982 59,460	530 15,900	6,793 2,03,790
15 Dec	59461.80	131.9 ₹ 3,957	-3.65 -109.50	12.68	2,056 61,680	0 0	6,278 1,88,340
12 Dec	59389.95	132.5 ₹ 3,975	-26.65 -799.50	12.30	3,054 91,620	908 27,240	6,304 1,89,120
11 Dec	59209.85	157.1 ₹ 4,713	-48.45 -1453.50	12.29	1,857 55,710	357 10,710	5,463 1,63,890
10 Dec	58960.40	212.9 ₹ 6,387	42.6 1278.00	12.57	2,640 79,200	591 17,730	5,201 1,56,030
9 Dec	59222.35	168.9 ₹ 5,067	-7.45 -223.50	12.42	1,769 53,070	548 16,440	4,616 1,38,480
8 Dec	59238.55	185.8 ₹ 5,574	44.35 1330.50	12.54	1,230 36,900	331 9,930	4,070 1,22,100
5 Dec	59777.20	138.65 ₹ 4,159.5	-36.85 -1105.50	12.76	8,850 2,65,500	944 28,320	3,814 1,14,420
4 Dec	59288.70	176.85 ₹ 5,305.5	-3.6 -108.00	12.39	911 27,330	311 9,330	2,903 87,090
3 Dec	59348.25	177.4 ₹ 5,322	-19.7 -591.00	12.55	1,312 39,360	228 6,840	2,581 77,430
2 Dec	59273.80	195 ₹ 5,850	3.35 100.50	12.82	702 21,060	295 8,850	2,333 69,990
1 Dec	59681.35	191.75 ₹ 5,752.5	6.7 201.00	13.59	1,107 33,210	322 9,660	2,038 61,140
28 Nov	59752.70	183.6 ₹ 5,508	-17.8 -534.00	13.27	678 20,340	39 1,170	1,716 51,480
27 Nov	59737.30	198.6 ₹ 5,958	-39.3 -1179.00	13.58	857 25,710	254 7,620	1,690 50,700
26 Nov	59528.05	232.55 ₹ 6,976.5	-84.7 -2541.00	13.60	1,266 37,980	199 5,970	1,435 43,050
25 Nov	58820.30	317.95 ₹ 9,538.5	-6.05 -181.50	13.10	401 12,030	139 4,170	1,236 37,080
24 Nov	58835.35	351 ₹ 10,530	6.6 198.00	13.37	378 11,340	132 3,960	1,102 33,060
21 Nov	58867.70	342.35 ₹ 10,270.5	90.8 2724.00	13.36	545 16,350	287 8,610	964 28,920
20 Nov	59347.70	244.25 ₹ 7,327.5	-40.25 -1207.50	12.99	655 19,650	365 10,950	669 20,070
19 Nov	59216.05	280 ₹ 8,400	-51.95 -1558.50	13.21	218 6,540	103 3,090	299 8,970
18 Nov	58899.25	330 ₹ 9,900	5.6 168.00	12.98	221 6,630	164 4,920	194 5,820
17 Nov	58962.70	325 ₹ 9,750	-749.25 -22477.50	13.20	34 1,020	20 600	20 600
14 Nov	58517.55	1074.25 ₹ 32,227.5	0 0.00	2.34	0 0	0 0	0 0
13 Nov	58381.95	1074.25 ₹ 32,227.5	0 0.00	2.21	0 0	0 0	0 0
12 Nov	58274.65	1074.25 ₹ 32,227.5	0 0.00	2.06	0 0	0 0	0 0
11 Nov	58138.15	1074.25 ₹ 32,227.5	0 0.00	2.01	0 0	0 0	0 0
10 Nov	57937.55	1074.25 ₹ 32,227.5	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	1074.25 ₹ 32,227.5	0 0.00	1.81	0 0	0 0	0 0
6 Nov	57554.25	1074.25 ₹ 32,227.5	0 0.00	1.54	0 0	0 0	0 0
4 Nov	57827.05	1074.25 ₹ 32,227.5	0 0.00	1.72	0 0	0 0	0 0
3 Nov	58101.45	1074.25 ₹ 32,227.5	0 0.00	1.99	0 0	0 0	0 0
31 Oct	57776.35	1074.25 ₹ 32,227.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	1074.25 ₹ 32,227.5	0 0.00	1.95	0 0	0 0	0 0

For Nifty Bank - strike price 57000 expiring on 27JAN2026

Delta for 57000 PE is -0.05

Historical price for 57000 PE is as follows

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 41.5, which was -4.6 lower than the previous day. The implied volatity was 14.71, the open interest changed by 3165 which increased total open position to 19342

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 50.55, which was 14.7 higher than the previous day. The implied volatity was 13.24, the open interest changed by 625 which increased total open position to 16018

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 35.05, which was 6.3 higher than the previous day. The implied volatity was 13.41, the open interest changed by -333 which decreased total open position to 15370

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 28.65, which was -2.95 lower than the previous day. The implied volatity was 13.66, the open interest changed by 124 which increased total open position to 15728

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 31, which was -5.2 lower than the previous day. The implied volatity was 13.98, the open interest changed by 1692 which increased total open position to 15776

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 36.2, which was -0.2 lower than the previous day. The implied volatity was 13.92, the open interest changed by 1026 which increased total open position to 14095

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 35.65, which was -12.7 lower than the previous day. The implied volatity was 13.54, the open interest changed by -1742 which decreased total open position to 13062

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 47.45, which was -8.7 lower than the previous day. The implied volatity was 12.69, the open interest changed by 956 which increased total open position to 14812

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 56.15, which was -20.1 lower than the previous day. The implied volatity was 12.66, the open interest changed by 438 which increased total open position to 13789

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 69.15, which was -30.7 lower than the previous day. The implied volatity was 11.93, the open interest changed by 88 which increased total open position to 13321

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 98.5, which was 0.6 higher than the previous day. The implied volatity was 11.84, the open interest changed by 797 which increased total open position to 13261

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 97.5, which was 6.35 higher than the previous day. The implied volatity was 11.53, the open interest changed by 1390 which increased total open position to 12335

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 95.05, which was 1 higher than the previous day. The implied volatity was 11.68, the open interest changed by 298 which increased total open position to 10940

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 93.75, which was -10.1 lower than the previous day. The implied volatity was 11.95, the open interest changed by 357 which increased total open position to 10560

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 104.6, which was -33.45 lower than the previous day. The implied volatity was 12.20, the open interest changed by 2091 which increased total open position to 10222

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 136.95, which was -36.05 lower than the previous day. The implied volatity was 12.06, the open interest changed by 615 which increased total open position to 8240

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 180.35, which was 18.45 higher than the previous day. The implied volatity was 12.57, the open interest changed by 451 which increased total open position to 7638

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 160.8, which was 5.25 higher than the previous day. The implied volatity was 12.16, the open interest changed by 333 which increased total open position to 7159

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 163, which was 31.4 higher than the previous day. The implied volatity was 12.32, the open interest changed by 530 which increased total open position to 6793

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 131.9, which was -3.65 lower than the previous day. The implied volatity was 12.68, the open interest changed by 0 which decreased total open position to 6278

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 132.5, which was -26.65 lower than the previous day. The implied volatity was 12.30, the open interest changed by 908 which increased total open position to 6304

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 157.1, which was -48.45 lower than the previous day. The implied volatity was 12.29, the open interest changed by 357 which increased total open position to 5463

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 212.9, which was 42.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by 591 which increased total open position to 5201

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 168.9, which was -7.45 lower than the previous day. The implied volatity was 12.42, the open interest changed by 548 which increased total open position to 4616

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 185.8, which was 44.35 higher than the previous day. The implied volatity was 12.54, the open interest changed by 331 which increased total open position to 4070

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 138.65, which was -36.85 lower than the previous day. The implied volatity was 12.76, the open interest changed by 944 which increased total open position to 3814

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 176.85, which was -3.6 lower than the previous day. The implied volatity was 12.39, the open interest changed by 311 which increased total open position to 2903

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 177.4, which was -19.7 lower than the previous day. The implied volatity was 12.55, the open interest changed by 228 which increased total open position to 2581

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 195, which was 3.35 higher than the previous day. The implied volatity was 12.82, the open interest changed by 295 which increased total open position to 2333

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 191.75, which was 6.7 higher than the previous day. The implied volatity was 13.59, the open interest changed by 322 which increased total open position to 2038

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 183.6, which was -17.8 lower than the previous day. The implied volatity was 13.27, the open interest changed by 39 which increased total open position to 1716

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 198.6, which was -39.3 lower than the previous day. The implied volatity was 13.58, the open interest changed by 254 which increased total open position to 1690

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 232.55, which was -84.7 lower than the previous day. The implied volatity was 13.60, the open interest changed by 199 which increased total open position to 1435

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 317.95, which was -6.05 lower than the previous day. The implied volatity was 13.10, the open interest changed by 139 which increased total open position to 1236

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 351, which was 6.6 higher than the previous day. The implied volatity was 13.37, the open interest changed by 132 which increased total open position to 1102

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 342.35, which was 90.8 higher than the previous day. The implied volatity was 13.36, the open interest changed by 287 which increased total open position to 964

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 244.25, which was -40.25 lower than the previous day. The implied volatity was 12.99, the open interest changed by 365 which increased total open position to 669

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 280, which was -51.95 lower than the previous day. The implied volatity was 13.21, the open interest changed by 103 which increased total open position to 299

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 330, which was 5.6 higher than the previous day. The implied volatity was 12.98, the open interest changed by 164 which increased total open position to 194

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 325, which was -749.25 lower than the previous day. The implied volatity was 13.20, the open interest changed by 20 which increased total open position to 20

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1074.25, which was 0 lower than the previous day. The implied volatity was 2.34, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 2.21, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 2.06, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 2.01, 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 1074.25, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 1.81, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 1.54, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 1.72, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 1.99, 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 1074.25, 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 1074.25, which was 0 lower than the previous day. The implied volatity was 1.95, 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

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