BANKNIFTY

Nifty Bank

60095.15 +515.00 (0.86%)

L: 59510.5 H: 60235.15

Back to Option Chain

Historical option data for BANKNIFTY
16 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 59800 CE
Delta: 0.68 Vega: 37.11 Theta: -27.6 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	60095.15	690.1 ₹ 20,703	211.85 6355.50	9.8	82,069 24,62,070	-3,188 -95,640	6,073 1,82,190
14 Jan	59580.15	477.2 ₹ 14,316	-4.9 -147.00	10.72	95,502 28,65,060	241 7,230	9,266 2,77,980
13 Jan	59578.80	466.25 ₹ 13,987.5	-32.25 -967.50	10.3	92,937 27,88,110	1,526 45,780	9,239 2,77,170
12 Jan	59450.50	507 ₹ 15,210	79.1 2373.00	10.91	49,900 14,97,000	-1,314 -39,420	7,920 2,37,600
9 Jan	59251.55	412 ₹ 12,360	-185.45 -5563.50	9.92	50,719 15,21,570	2,169 65,070	9,236 2,77,080
8 Jan	59686.50	591.65 ₹ 17,749.5	-158.25 -4747.50	9.1	71,803 21,54,090	2,357 70,710	7,065 2,11,950
7 Jan	59990.85	741.1 ₹ 22,233	-126.85 -3805.50	7.91	42,661 12,79,830	1,657 49,710	4,725 1,41,750
6 Jan	60118.40	878.95 ₹ 26,368.5	76.5 2295.00	8.38	7,566 2,26,980	-110 -3,300	3,071 92,130
5 Jan	60044.20	774 ₹ 23,220	-139.15 -4174.50	6.71	13,263 3,97,890	-751 -22,530	3,183 95,490
2 Jan	60150.95	949.45 ₹ 28,483.5	266.65 7999.50	7.27	31,325 9,39,750	-797 -23,910	3,936 1,18,080
1 Jan	59711.55	684 ₹ 20,520	22 660.00	7.83	26,277 7,88,310	290 8,700	4,745 1,42,350
31 Dec	59581.85	690.25 ₹ 20,707.5	152.95 4588.50	8.56	38,459 11,53,770	2,433 72,990	5,542 1,66,260
30 Dec	59171.25	552 ₹ 16,560	84.65 2539.50	9.06	4,920 1,47,600	448 13,440	3,118 93,540
29 Dec	58932.35	464.1 ₹ 13,923	-69.8 -2094.00	9.71	3,714 1,11,420	1,387 41,610	2,671 80,130
26 Dec	59011.35	531.75 ₹ 15,952.5	-108.6 -3258.00	9.41	1,465 43,950	201 6,030	1,280 38,400
24 Dec	59183.60	620.25 ₹ 18,607.5	-112.4 -3372.00	9.35	1,167 35,010	105 3,150	1,052 31,560
23 Dec	59299.55	730 ₹ 21,900	-17.1 -513.00	9.65	634 19,020	59 1,770	904 27,120
22 Dec	59304.00	752.6 ₹ 22,578	74.6 2238.00	9.66	868 26,040	99 2,970	842 25,260
19 Dec	59069.20	680.45 ₹ 20,413.5	36.65 1099.50	9.58	424 12,720	112 3,360	742 22,260
18 Dec	58912.85	640 ₹ 19,200	-31.2 -936.00	9.7	723 21,690	218 6,540	622 18,660
17 Dec	58926.75	686.5 ₹ 20,595	-52.2 -1566.00	9.8	359 10,770	7 210	403 12,090
16 Dec	59034.60	730.8 ₹ 21,924	-206.65 -6199.50	9.76	230 6,900	35 1,050	391 11,730
15 Dec	59461.80	941.55 ₹ 28,246.5	-2.15 -64.50	9.37	204 6,120	44 1,320	356 10,680
12 Dec	59389.95	940.5 ₹ 28,215	69.6 2088.00	9	151 4,530	57 1,710	312 9,360
11 Dec	59209.85	871.05 ₹ 26,131.5	63.75 1912.50	9.26	292 8,760	-10 -300	255 7,650
10 Dec	58960.40	791.95 ₹ 23,758.5	-147.3 -4419.00	9.87	203 6,090	-35 -1,050	264 7,920
9 Dec	59222.35	937.85 ₹ 28,135.5	-36.6 -1098.00	9.58	111 3,330	54 1,620	298 8,940
8 Dec	59238.55	942.15 ₹ 28,264.5	-351.15 -10534.50	9.81	221 6,630	85 2,550	242 7,260
5 Dec	59777.20	1273.35 ₹ 38,200.5	166 4980.00	9.02	206 6,180	19 570	157 4,710
4 Dec	59288.70	1102 ₹ 33,060	-82 -2460.00	10.06	61 1,830	12 360	138 4,140
3 Dec	59348.25	1190.6 ₹ 35,718	40.05 1201.50	10.32	54 1,620	9 270	123 3,690
2 Dec	59273.80	1159 ₹ 34,770	-163.5 -4905.00	9.87	83 2,490	-9 -270	115 3,450
1 Dec	59681.35	1306.3 ₹ 39,189	-95.35 -2860.50	8.86	144 4,320	34 1,020	126 3,780
28 Nov	59752.70	1426.1 ₹ 42,783	30.7 921.00	9.41	146 4,380	3 90	92 2,760
27 Nov	59737.30	1404.2 ₹ 42,126	119.95 3598.50	8.76	148 4,440	8 240	88 2,640
26 Nov	59528.05	1297 ₹ 38,910	342.95 10288.50	9.09	145 4,350	53 1,590	79 2,370
25 Nov	58820.30	954.45 ₹ 28,633.5	29.45 883.50	9.62	258 7,740	-172 -5,160	8 240
24 Nov	58835.35	925 ₹ 27,750	-241.5 -7245.00	9.48	3 90	1 30	179 5,370
21 Nov	58867.70	1166.5 ₹ 34,995	251.5 7545.00	10.9	180 5,400	174 5,220	178 5,340
20 Nov	59347.70	915 ₹ 27,450	71.6 2148.00	-	0 0	0 0	0 0
19 Nov	59216.05	915 ₹ 27,450	71.6 2148.00	-	0 0	0 0	0 0
18 Nov	58899.25	915 ₹ 27,450	71.6 2148.00	-	0 0	0 0	0 0
17 Nov	58962.70	915 ₹ 27,450	71.6 2148.00	-	0 0	0 0	0 0
14 Nov	58517.55	915 ₹ 27,450	71.6 2148.00	-	0 0	0 0	0 0
13 Nov	58381.95	915 ₹ 27,450	71.6 2148.00	-	0 0	2 60	0 0
12 Nov	58274.65	915 ₹ 27,450	71.6 2148.00	10.18	2 60	1 30	3 90
11 Nov	58138.15	843.4 ₹ 25,302	4.5 135.00	9.65	1 30	0 0	1 30
10 Nov	57937.55	838.9 ₹ 25,167	-823.3 -24699.00	10.55	1 30	0 0	0 0

7 Nov	57876.80	1662.2 ₹ 49,866	0 0.00	0.51	0 0	0 0	0 0
6 Nov	57554.25	1662.2 ₹ 49,866	0 0.00	0.78	0 0	0 0	0 0
31 Oct	57776.35	1662.2 ₹ 49,866	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59800 expiring on 27JAN2026

Delta for 59800 CE is 0.68

Historical price for 59800 CE is as follows

On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 690.1, which was 211.85 higher than the previous day. The implied volatity was 9.8, the open interest changed by -3188 which decreased total open position to 6073

On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 477.2, which was -4.9 lower than the previous day. The implied volatity was 10.72, the open interest changed by 241 which increased total open position to 9266

On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 466.25, which was -32.25 lower than the previous day. The implied volatity was 10.3, the open interest changed by 1526 which increased total open position to 9239

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 507, which was 79.1 higher than the previous day. The implied volatity was 10.91, the open interest changed by -1314 which decreased total open position to 7920

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 412, which was -185.45 lower than the previous day. The implied volatity was 9.92, the open interest changed by 2169 which increased total open position to 9236

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 591.65, which was -158.25 lower than the previous day. The implied volatity was 9.1, the open interest changed by 2357 which increased total open position to 7065

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 741.1, which was -126.85 lower than the previous day. The implied volatity was 7.91, the open interest changed by 1657 which increased total open position to 4725

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 878.95, which was 76.5 higher than the previous day. The implied volatity was 8.38, the open interest changed by -110 which decreased total open position to 3071

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 774, which was -139.15 lower than the previous day. The implied volatity was 6.71, the open interest changed by -751 which decreased total open position to 3183

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 949.45, which was 266.65 higher than the previous day. The implied volatity was 7.27, the open interest changed by -797 which decreased total open position to 3936

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 684, which was 22 higher than the previous day. The implied volatity was 7.83, the open interest changed by 290 which increased total open position to 4745

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 690.25, which was 152.95 higher than the previous day. The implied volatity was 8.56, the open interest changed by 2433 which increased total open position to 5542

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 552, which was 84.65 higher than the previous day. The implied volatity was 9.06, the open interest changed by 448 which increased total open position to 3118

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 464.1, which was -69.8 lower than the previous day. The implied volatity was 9.71, the open interest changed by 1387 which increased total open position to 2671

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 531.75, which was -108.6 lower than the previous day. The implied volatity was 9.41, the open interest changed by 201 which increased total open position to 1280

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 620.25, which was -112.4 lower than the previous day. The implied volatity was 9.35, the open interest changed by 105 which increased total open position to 1052

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 730, which was -17.1 lower than the previous day. The implied volatity was 9.65, the open interest changed by 59 which increased total open position to 904

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 752.6, which was 74.6 higher than the previous day. The implied volatity was 9.66, the open interest changed by 99 which increased total open position to 842

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 680.45, which was 36.65 higher than the previous day. The implied volatity was 9.58, the open interest changed by 112 which increased total open position to 742

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 640, which was -31.2 lower than the previous day. The implied volatity was 9.7, the open interest changed by 218 which increased total open position to 622

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 686.5, which was -52.2 lower than the previous day. The implied volatity was 9.8, the open interest changed by 7 which increased total open position to 403

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 730.8, which was -206.65 lower than the previous day. The implied volatity was 9.76, the open interest changed by 35 which increased total open position to 391

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 941.55, which was -2.15 lower than the previous day. The implied volatity was 9.37, the open interest changed by 44 which increased total open position to 356

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 940.5, which was 69.6 higher than the previous day. The implied volatity was 9, the open interest changed by 57 which increased total open position to 312

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 871.05, which was 63.75 higher than the previous day. The implied volatity was 9.26, the open interest changed by -10 which decreased total open position to 255

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 791.95, which was -147.3 lower than the previous day. The implied volatity was 9.87, the open interest changed by -35 which decreased total open position to 264

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 937.85, which was -36.6 lower than the previous day. The implied volatity was 9.58, the open interest changed by 54 which increased total open position to 298

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 942.15, which was -351.15 lower than the previous day. The implied volatity was 9.81, the open interest changed by 85 which increased total open position to 242

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1273.35, which was 166 higher than the previous day. The implied volatity was 9.02, the open interest changed by 19 which increased total open position to 157

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1102, which was -82 lower than the previous day. The implied volatity was 10.06, the open interest changed by 12 which increased total open position to 138

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1190.6, which was 40.05 higher than the previous day. The implied volatity was 10.32, the open interest changed by 9 which increased total open position to 123

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1159, which was -163.5 lower than the previous day. The implied volatity was 9.87, the open interest changed by -9 which decreased total open position to 115

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1306.3, which was -95.35 lower than the previous day. The implied volatity was 8.86, the open interest changed by 34 which increased total open position to 126

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1426.1, which was 30.7 higher than the previous day. The implied volatity was 9.41, the open interest changed by 3 which increased total open position to 92

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1404.2, which was 119.95 higher than the previous day. The implied volatity was 8.76, the open interest changed by 8 which increased total open position to 88

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1297, which was 342.95 higher than the previous day. The implied volatity was 9.09, the open interest changed by 53 which increased total open position to 79

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 954.45, which was 29.45 higher than the previous day. The implied volatity was 9.62, the open interest changed by -172 which decreased total open position to 8

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 925, which was -241.5 lower than the previous day. The implied volatity was 9.48, the open interest changed by 1 which increased total open position to 179

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1166.5, which was 251.5 higher than the previous day. The implied volatity was 10.9, the open interest changed by 174 which increased total open position to 178

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 915, which was 71.6 higher 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 915, which was 71.6 higher 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 915, which was 71.6 higher 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 915, which was 71.6 higher 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 915, which was 71.6 higher 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 915, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 915, which was 71.6 higher than the previous day. The implied volatity was 10.18, the open interest changed by 1 which increased total open position to 3

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 843.4, which was 4.5 higher than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 1

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 838.9, which was -823.3 lower than the previous day. The implied volatity was 10.55, 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 1662.2, which was 0 lower than the previous day. The implied volatity was 0.51, 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 1662.2, which was 0 lower than the previous day. The implied volatity was 0.78, 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 1662.2, 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 59800 PE
Delta: -0.35 Vega: 38.5 Theta: -15.2 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	60095.15	293.75 ₹ 8,812.5	-203.4 -6102.00	11.99	1,01,241 30,37,230	4,138 1,24,140	13,164 3,94,920
14 Jan	59580.15	503.05 ₹ 15,091.5	-20.2 -606.00	11.08	67,159 20,14,770	2,910 87,300	9,027 2,70,810
13 Jan	59578.80	531.85 ₹ 15,955.5	-38.95 -1168.50	11.15	63,258 18,97,740	851 25,530	6,203 1,86,090
12 Jan	59450.50	546.7 ₹ 16,401	-128.65 -3859.50	11.11	22,762 6,82,860	-383 -11,490	5,414 1,62,420
9 Jan	59251.55	685 ₹ 20,550	185.85 5575.50	10.61	52,219 15,66,570	-2,273 -68,190	6,007 1,80,210
8 Jan	59686.50	507.85 ₹ 15,235.5	125.4 3762.00	10.98	90,358 27,10,740	1,523 45,690	8,285 2,48,550
7 Jan	59990.85	387.25 ₹ 11,617.5	19.25 577.50	10.87	57,100 17,13,000	978 29,340	6,767 2,03,010
6 Jan	60118.40	358.35 ₹ 10,750.5	-70.5 -2115.00	10.96	19,646 5,89,380	232 6,960	5,794 1,73,820
5 Jan	60044.20	437.85 ₹ 13,135.5	46.25 1387.50	12.01	28,491 8,54,730	-389 -11,670	5,568 1,67,040
2 Jan	60150.95	381.95 ₹ 11,458.5	-161.7 -4851.00	11.31	32,300 9,69,000	1,487 44,610	5,963 1,78,890
1 Jan	59711.55	537.6 ₹ 16,128	-55 -1650.00	10.94	29,018 8,70,540	309 9,270	4,489 1,34,670
31 Dec	59581.85	572.15 ₹ 17,164.5	-177.75 -5332.50	10.74	30,532 9,15,960	3,265 97,950	4,251 1,27,530
30 Dec	59171.25	728.05 ₹ 21,841.5	-192 -5760.00	10.42	1,380 41,400	202 6,060	1,003 30,090
29 Dec	58932.35	916.15 ₹ 27,484.5	36.3 1089.00	10.74	918 27,540	73 2,190	802 24,060
26 Dec	59011.35	875.15 ₹ 26,254.5	102.05 3061.50	10.58	484 14,520	99 2,970	730 21,900
24 Dec	59183.60	791.05 ₹ 23,731.5	62.85 1885.50	10.31	344 10,320	47 1,410	632 18,960
23 Dec	59299.55	734 ₹ 22,020	-9.8 -294.00	10.35	266 7,980	71 2,130	586 17,580
22 Dec	59304.00	736.1 ₹ 22,083	-124.1 -3723.00	10.39	424 12,720	158 4,740	512 15,360
19 Dec	59069.20	859.6 ₹ 25,788	-108.8 -3264.00	10.37	177 5,310	105 3,150	368 11,040
18 Dec	58912.85	968.4 ₹ 29,052	-4.4 -132.00	10.78	84 2,520	-32 -960	268 8,040
17 Dec	58926.75	972.45 ₹ 29,173.5	59.95 1798.50	11.13	81 2,430	-61 -1,830	299 8,970
16 Dec	59034.60	932 ₹ 27,960	179.65 5389.50	11.02	108 3,240	8 240	359 10,770
15 Dec	59461.80	752.65 ₹ 22,579.5	-29.9 -897.00	11.24	116 3,480	53 1,590	345 10,350
12 Dec	59389.95	781.5 ₹ 23,445	-91.05 -2731.50	11.26	74 2,220	16 480	294 8,820
11 Dec	59209.85	868.4 ₹ 26,052	-188.8 -5664.00	11.24	236 7,080	135 4,050	279 8,370
10 Dec	58960.40	1070.1 ₹ 32,103	187.75 5632.50	11.94	131 3,930	-48 -1,440	147 4,410
9 Dec	59222.35	882.35 ₹ 26,470.5	-5.15 -154.50	11.4	86 2,580	34 1,020	194 5,820
8 Dec	59238.55	916.45 ₹ 27,493.5	215.1 6453.00	11.44	230 6,900	45 1,350	160 4,800
5 Dec	59777.20	693.7 ₹ 20,811	-193.95 -5818.50	11.58	406 12,180	-39 -1,170	116 3,480
4 Dec	59288.70	886.2 ₹ 26,586	30.2 906.00	11.63	51 1,530	-4 -120	151 4,530
3 Dec	59348.25	856 ₹ 25,680	-74.2 -2226.00	11.67	64 1,920	-13 -390	156 4,680
2 Dec	59273.80	908.1 ₹ 27,243	58.1 1743.00	12.15	204 6,120	-7 -210	169 5,070
1 Dec	59681.35	852.45 ₹ 25,573.5	48 1440.00	13.07	216 6,480	17 510	162 4,860
28 Nov	59752.70	780.5 ₹ 23,415	-56 -1680.00	12.29	294 8,820	29 870	148 4,440
27 Nov	59737.30	819.3 ₹ 24,579	-136.45 -4093.50	12.79	275 8,250	82 2,460	120 3,600
26 Nov	59528.05	940 ₹ 28,200	-293.75 -8812.50	13.08	22 660	0 0	38 1,140
25 Nov	58820.30	1233.75 ₹ 37,012.5	99.85 2995.50	12.84	1 30	0 0	39 1,170
24 Nov	58835.35	1133.9 ₹ 34,017	-23.05 -691.50	11.5	1 30	0 0	39 1,170
21 Nov	58867.70	1156.95 ₹ 34,708.5	-1187.15 -35614.50	12.2	40 1,200	38 1,140	38 1,140
20 Nov	59347.70	2344.1 ₹ 70,323	0 0.00	0.6	0 0	0 0	0 0
19 Nov	59216.05	2344.1 ₹ 70,323	0 0.00	0.49	0 0	0 0	0 0
18 Nov	58899.25	2344.1 ₹ 70,323	0 0.00	0.17	0 0	0 0	0 0
17 Nov	58962.70	2344.1 ₹ 70,323	0 0.00	0.31	0 0	0 0	0 0
14 Nov	58517.55	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	2344.1 ₹ 70,323	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59800 expiring on 27JAN2026

Delta for 59800 PE is -0.35

Historical price for 59800 PE is as follows

On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 293.75, which was -203.4 lower than the previous day. The implied volatity was 11.99, the open interest changed by 4138 which increased total open position to 13164

On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 503.05, which was -20.2 lower than the previous day. The implied volatity was 11.08, the open interest changed by 2910 which increased total open position to 9027

On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 531.85, which was -38.95 lower than the previous day. The implied volatity was 11.15, the open interest changed by 851 which increased total open position to 6203

On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 546.7, which was -128.65 lower than the previous day. The implied volatity was 11.11, the open interest changed by -383 which decreased total open position to 5414

On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 685, which was 185.85 higher than the previous day. The implied volatity was 10.61, the open interest changed by -2273 which decreased total open position to 6007

On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 507.85, which was 125.4 higher than the previous day. The implied volatity was 10.98, the open interest changed by 1523 which increased total open position to 8285

On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 387.25, which was 19.25 higher than the previous day. The implied volatity was 10.87, the open interest changed by 978 which increased total open position to 6767

On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 358.35, which was -70.5 lower than the previous day. The implied volatity was 10.96, the open interest changed by 232 which increased total open position to 5794

On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 437.85, which was 46.25 higher than the previous day. The implied volatity was 12.01, the open interest changed by -389 which decreased total open position to 5568

On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 381.95, which was -161.7 lower than the previous day. The implied volatity was 11.31, the open interest changed by 1487 which increased total open position to 5963

On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 537.6, which was -55 lower than the previous day. The implied volatity was 10.94, the open interest changed by 309 which increased total open position to 4489

On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 572.15, which was -177.75 lower than the previous day. The implied volatity was 10.74, the open interest changed by 3265 which increased total open position to 4251

On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 728.05, which was -192 lower than the previous day. The implied volatity was 10.42, the open interest changed by 202 which increased total open position to 1003

On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 916.15, which was 36.3 higher than the previous day. The implied volatity was 10.74, the open interest changed by 73 which increased total open position to 802

On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 875.15, which was 102.05 higher than the previous day. The implied volatity was 10.58, the open interest changed by 99 which increased total open position to 730

On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 791.05, which was 62.85 higher than the previous day. The implied volatity was 10.31, the open interest changed by 47 which increased total open position to 632

On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 734, which was -9.8 lower than the previous day. The implied volatity was 10.35, the open interest changed by 71 which increased total open position to 586

On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 736.1, which was -124.1 lower than the previous day. The implied volatity was 10.39, the open interest changed by 158 which increased total open position to 512

On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 859.6, which was -108.8 lower than the previous day. The implied volatity was 10.37, the open interest changed by 105 which increased total open position to 368

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 968.4, which was -4.4 lower than the previous day. The implied volatity was 10.78, the open interest changed by -32 which decreased total open position to 268

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 972.45, which was 59.95 higher than the previous day. The implied volatity was 11.13, the open interest changed by -61 which decreased total open position to 299

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 932, which was 179.65 higher than the previous day. The implied volatity was 11.02, the open interest changed by 8 which increased total open position to 359

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 752.65, which was -29.9 lower than the previous day. The implied volatity was 11.24, the open interest changed by 53 which increased total open position to 345

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 781.5, which was -91.05 lower than the previous day. The implied volatity was 11.26, the open interest changed by 16 which increased total open position to 294

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 868.4, which was -188.8 lower than the previous day. The implied volatity was 11.24, the open interest changed by 135 which increased total open position to 279

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1070.1, which was 187.75 higher than the previous day. The implied volatity was 11.94, the open interest changed by -48 which decreased total open position to 147

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 882.35, which was -5.15 lower than the previous day. The implied volatity was 11.4, the open interest changed by 34 which increased total open position to 194

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 916.45, which was 215.1 higher than the previous day. The implied volatity was 11.44, the open interest changed by 45 which increased total open position to 160

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 693.7, which was -193.95 lower than the previous day. The implied volatity was 11.58, the open interest changed by -39 which decreased total open position to 116

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 886.2, which was 30.2 higher than the previous day. The implied volatity was 11.63, the open interest changed by -4 which decreased total open position to 151

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 856, which was -74.2 lower than the previous day. The implied volatity was 11.67, the open interest changed by -13 which decreased total open position to 156

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 908.1, which was 58.1 higher than the previous day. The implied volatity was 12.15, the open interest changed by -7 which decreased total open position to 169

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 852.45, which was 48 higher than the previous day. The implied volatity was 13.07, the open interest changed by 17 which increased total open position to 162

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 780.5, which was -56 lower than the previous day. The implied volatity was 12.29, the open interest changed by 29 which increased total open position to 148

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 819.3, which was -136.45 lower than the previous day. The implied volatity was 12.79, the open interest changed by 82 which increased total open position to 120

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 940, which was -293.75 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 38

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1233.75, which was 99.85 higher than the previous day. The implied volatity was 12.84, the open interest changed by 0 which decreased total open position to 39

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1133.9, which was -23.05 lower than the previous day. The implied volatity was 11.5, the open interest changed by 0 which decreased total open position to 39

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1156.95, which was -1187.15 lower than the previous day. The implied volatity was 12.2, the open interest changed by 38 which increased total open position to 38

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2344.1, which was 0 lower than the previous day. The implied volatity was 0.6, 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 2344.1, which was 0 lower than the previous day. The implied volatity was 0.49, 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 2344.1, which was 0 lower than the previous day. The implied volatity was 0.17, 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 2344.1, which was 0 lower than the previous day. The implied volatity was 0.31, 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 2344.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2344.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2344.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2344.1, 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 2344.1, 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 2344.1, 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 2344.1, 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 2344.1, 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

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