BANKNIFTY

Nifty Bank

58912.85 -13.90 (-0.02%)

L: 58712.7 H: 59211

Back to Option Chain

Historical option data for BANKNIFTY
18 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 60600 CE
Delta: 0.10 Vega: 18.15 Theta: -9.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	50.1 ₹ 1,753.5	-13.3 -465.50	10.53	22,608 7,91,280	-47 -1,645	4,133 1,44,655
17 Dec	58926.75	65.75 ₹ 2,301.25	-22.3 -780.50	10.55	14,529 5,08,515	664 23,240	4,234 1,48,190
16 Dec	59034.60	82.1 ₹ 2,873.5	-68.45 -2395.75	10.43	10,984 3,84,440	491 17,185	3,621 1,26,735
15 Dec	59461.80	154.75 ₹ 5,416.25	-1.7 -59.50	9.89	12,128 4,24,480	-39 -1,365	3,243 1,13,505
12 Dec	59389.95	156 ₹ 5,460	5.45 190.75	9.02	17,832 6,24,120	82 2,870	3,295 1,15,325
11 Dec	59209.85	146.25 ₹ 5,118.75	-2 -70.00	9.50	14,364 5,02,740	-135 -4,725	3,218 1,12,630
10 Dec	58960.40	141.65 ₹ 4,957.75	-63.85 -2234.75	10.52	13,471 4,71,485	-233 -8,155	3,395 1,18,825
9 Dec	59222.35	207.75 ₹ 7,271.25	-13 -455.00	10.26	13,274 4,64,590	-288 -10,080	3,691 1,29,185
8 Dec	59238.55	207.4 ₹ 7,259	-148.3 -5190.50	10.25	15,849 5,54,715	1,165 40,775	3,980 1,39,300
5 Dec	59777.20	365.25 ₹ 12,783.75	95.95 3358.25	8.98	18,105 6,33,675	167 5,845	2,824 98,840
4 Dec	59288.70	268.6 ₹ 9,401	-47.5 -1662.50	9.69	8,219 2,87,665	319 11,165	2,668 93,380
3 Dec	59348.25	325.25 ₹ 11,383.75	-2.1 -73.50	9.95	9,952 3,48,320	-406 -14,210	2,347 82,145
2 Dec	59273.80	326.2 ₹ 11,417	-91.45 -3200.75	9.78	9,852 3,44,820	287 10,045	2,769 96,915
1 Dec	59681.35	407.85 ₹ 14,274.75	-72.5 -2537.50	8.82	21,787 7,62,545	783 27,405	2,487 87,045
28 Nov	59752.70	491 ₹ 17,185	2.4 84.00	9.15	12,224 4,27,840	26 910	1,730 60,550
27 Nov	59737.30	501.2 ₹ 17,542	64.05 2241.75	8.85	16,621 5,81,735	49 1,715	1,715 60,025
26 Nov	59528.05	447.9 ₹ 15,676.5	196.35 6872.25	9.26	9,165 3,20,775	711 24,885	1,672 58,520
25 Nov	58820.30	258.15 ₹ 9,035.25	-34.1 -1193.50	9.59	1,553 54,355	503 17,605	954 33,390
24 Nov	58835.35	279.7 ₹ 9,789.5	-44.7 -1564.50	10.02	364 12,740	72 2,520	472 16,520
21 Nov	58867.70	316.3 ₹ 11,070.5	-139.15 -4870.25	9.57	285 9,975	48 1,680	409 14,315
20 Nov	59347.70	463.95 ₹ 16,238.25	38.45 1345.75	9.20	312 10,920	67 2,345	361 12,635
19 Nov	59216.05	434.45 ₹ 15,205.75	61.1 2138.50	9.25	270 9,450	53 1,855	294 10,290
18 Nov	58899.25	369.9 ₹ 12,946.5	-39.55 -1384.25	9.87	94 3,290	7 245	241 8,435
17 Nov	58962.70	412.7 ₹ 14,444.5	98.3 3440.50	9.70	538 18,830	88 3,080	235 8,225
14 Nov	58517.55	320.7 ₹ 11,224.5	19.75 691.25	9.69	245 8,575	-2 -70	137 4,795
13 Nov	58381.95	298.45 ₹ 10,445.75	5.55 194.25	9.75	59 2,065	0 0	139 4,865
12 Nov	58274.65	291.6 ₹ 10,206	5.6 196.00	10.13	185 6,475	83 2,905	139 4,865
11 Nov	58138.15	286 ₹ 10,010	10.65 372.75	10.11	64 2,240	50 1,750	54 1,890
10 Nov	57937.55	275.35 ₹ 9,637.25	-4.65 -162.75	10.70	6 210	3 105	4 140
7 Nov	57876.80	280 ₹ 9,800	-124.45 -4355.75	10.26	2 70	1 35	1 35
6 Nov	57554.25	404.45 ₹ 14,155.75	0 0.00	2.14	0 0	0 0	0 0
4 Nov	57827.05	404.45 ₹ 14,155.75	0 0.00	1.84	0 0	0 0	0 0
3 Nov	58101.45	404.45 ₹ 14,155.75	0 0.00	1.57	0 0	0 0	0 0
31 Oct	57776.35	404.45 ₹ 14,155.75	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	404.45 ₹ 14,155.75	0 0.00	1.51	0 0	0 0	0 0
29 Oct	58385.25	404.45 ₹ 14,155.75	0 0.00	1.16	0 0	0 0	0 0
28 Oct	58214.10	404.45 ₹ 14,155.75	0 0.00	1.28	0 0	0 0	0 0
27 Oct	58114.25	404.45 ₹ 14,155.75	0 0.00	1.31	0 0	0 0	0 0
24 Oct	57699.60	404.45 ₹ 14,155.75	0 0.00	1.57	0 0	0 0	0 0
23 Oct	58078.05	404.45 ₹ 14,155.75	0 0.00	1.40	0 0	0 0	0 0
21 Oct	58007.20	404.45 ₹ 14,155.75	0 0.00	1.44	0 0	0 0	0 0
20 Oct	58033.20	404.45 ₹ 14,155.75	0 0.00	1.27	0 0	0 0	0 0
17 Oct	57713.35	404.45 ₹ 14,155.75	0 0.00	1.45	0 0	0 0	0 0
16 Oct	57422.55	404.45 ₹ 14,155.75	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	404.45 ₹ 14,155.75	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	404.45 ₹ 14,155.75	0 0.00	2.42	0 0	0 0	0 0
13 Oct	56625.00	404.45 ₹ 14,155.75	0 0.00	2.25	0 0	0 0	0 0
10 Oct	56609.75	404.45 ₹ 14,155.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	404.45 ₹ 14,155.75	0 0.00	2.54	0 0	0 0	0 0

6 Oct	56104.85	404.45 ₹ 14,155.75	0 0.00	2.51	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60600 expiring on 30DEC2025

Delta for 60600 CE is 0.10

Historical price for 60600 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 50.1, which was -13.3 lower than the previous day. The implied volatity was 10.53, the open interest changed by -47 which decreased total open position to 4133

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 65.75, which was -22.3 lower than the previous day. The implied volatity was 10.55, the open interest changed by 664 which increased total open position to 4234

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 82.1, which was -68.45 lower than the previous day. The implied volatity was 10.43, the open interest changed by 491 which increased total open position to 3621

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 154.75, which was -1.7 lower than the previous day. The implied volatity was 9.89, the open interest changed by -39 which decreased total open position to 3243

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 156, which was 5.45 higher than the previous day. The implied volatity was 9.02, the open interest changed by 82 which increased total open position to 3295

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 146.25, which was -2 lower than the previous day. The implied volatity was 9.50, the open interest changed by -135 which decreased total open position to 3218

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 141.65, which was -63.85 lower than the previous day. The implied volatity was 10.52, the open interest changed by -233 which decreased total open position to 3395

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 207.75, which was -13 lower than the previous day. The implied volatity was 10.26, the open interest changed by -288 which decreased total open position to 3691

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 207.4, which was -148.3 lower than the previous day. The implied volatity was 10.25, the open interest changed by 1165 which increased total open position to 3980

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 365.25, which was 95.95 higher than the previous day. The implied volatity was 8.98, the open interest changed by 167 which increased total open position to 2824

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 268.6, which was -47.5 lower than the previous day. The implied volatity was 9.69, the open interest changed by 319 which increased total open position to 2668

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 325.25, which was -2.1 lower than the previous day. The implied volatity was 9.95, the open interest changed by -406 which decreased total open position to 2347

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 326.2, which was -91.45 lower than the previous day. The implied volatity was 9.78, the open interest changed by 287 which increased total open position to 2769

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 407.85, which was -72.5 lower than the previous day. The implied volatity was 8.82, the open interest changed by 783 which increased total open position to 2487

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 491, which was 2.4 higher than the previous day. The implied volatity was 9.15, the open interest changed by 26 which increased total open position to 1730

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 501.2, which was 64.05 higher than the previous day. The implied volatity was 8.85, the open interest changed by 49 which increased total open position to 1715

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 447.9, which was 196.35 higher than the previous day. The implied volatity was 9.26, the open interest changed by 711 which increased total open position to 1672

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 258.15, which was -34.1 lower than the previous day. The implied volatity was 9.59, the open interest changed by 503 which increased total open position to 954

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 279.7, which was -44.7 lower than the previous day. The implied volatity was 10.02, the open interest changed by 72 which increased total open position to 472

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 316.3, which was -139.15 lower than the previous day. The implied volatity was 9.57, the open interest changed by 48 which increased total open position to 409

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 463.95, which was 38.45 higher than the previous day. The implied volatity was 9.20, the open interest changed by 67 which increased total open position to 361

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 434.45, which was 61.1 higher than the previous day. The implied volatity was 9.25, the open interest changed by 53 which increased total open position to 294

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 369.9, which was -39.55 lower than the previous day. The implied volatity was 9.87, the open interest changed by 7 which increased total open position to 241

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 412.7, which was 98.3 higher than the previous day. The implied volatity was 9.70, the open interest changed by 88 which increased total open position to 235

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 320.7, which was 19.75 higher than the previous day. The implied volatity was 9.69, the open interest changed by -2 which decreased total open position to 137

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 298.45, which was 5.55 higher than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 139

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 291.6, which was 5.6 higher than the previous day. The implied volatity was 10.13, the open interest changed by 83 which increased total open position to 139

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 286, which was 10.65 higher than the previous day. The implied volatity was 10.11, the open interest changed by 50 which increased total open position to 54

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 275.35, which was -4.65 lower than the previous day. The implied volatity was 10.70, the open interest changed by 3 which increased total open position to 4

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 280, which was -124.45 lower than the previous day. The implied volatity was 10.26, the open interest changed by 1 which increased total open position to 1

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 2.14, 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 404.45, which was 0 lower than the previous day. The implied volatity was 1.84, 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 404.45, which was 0 lower than the previous day. The implied volatity was 1.57, 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 404.45, 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 404.45, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 404.45, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 60600 PE
Delta: -0.89 Vega: 19.44 Theta: 5.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	1556.6 ₹ 54,481	20.5 717.50	10.97	57 1,995	-46 -1,610	571 19,985
17 Dec	58926.75	1540.55 ₹ 53,919.25	131.1 4588.50	12.27	23 805	-18 -630	618 21,630
16 Dec	59034.60	1412.1 ₹ 49,423.5	346.8 12138.00	9.49	155 5,425	38 1,330	641 22,435
15 Dec	59461.80	1067.65 ₹ 37,367.75	-33.8 -1183.00	9.88	82 2,870	-12 -420	603 21,105
12 Dec	59389.95	1084.95 ₹ 37,973.25	-163.2 -5712.00	9.63	257 8,995	-17 -595	616 21,560
11 Dec	59209.85	1248.15 ₹ 43,685.25	-257.6 -9016.00	10.04	569 19,915	-185 -6,475	635 22,225
10 Dec	58960.40	1505.75 ₹ 52,701.25	251.35 8797.25	10.85	272 9,520	-186 -6,510	820 28,700
9 Dec	59222.35	1247.9 ₹ 43,676.5	-0.6 -21.00	10.30	263 9,205	-122 -4,270	1,006 35,210
8 Dec	59238.55	1306.35 ₹ 45,722.25	402.4 14084.00	10.62	2,706 94,710	433 15,155	1,131 39,585
5 Dec	59777.20	884.7 ₹ 30,964.5	-312.55 -10939.25	10.13	1,848 64,680	-215 -7,525	725 25,375
4 Dec	59288.70	1206.75 ₹ 42,236.25	41.6 1456.00	10.52	954 33,390	-626 -21,910	939 32,865
3 Dec	59348.25	1152.3 ₹ 40,330.5	-102.9 -3601.50	10.57	1,442 50,470	1,131 39,585	1,565 54,775
2 Dec	59273.80	1236 ₹ 43,260	139.4 4879.00	11.80	501 17,535	-199 -6,965	434 15,190
1 Dec	59681.35	1105.9 ₹ 38,706.5	90.9 3181.50	13.06	2,303 80,605	429 15,015	639 22,365
28 Nov	59752.70	999.95 ₹ 34,998.25	-75.3 -2635.50	11.51	553 19,355	61 2,135	210 7,350
27 Nov	59737.30	1044.85 ₹ 36,569.75	-182.7 -6394.50	12.40	838 29,330	88 3,080	153 5,355
26 Nov	59528.05	1221.95 ₹ 42,768.25	-421.95 -14768.25	12.94	113 3,955	18 630	64 2,240
25 Nov	58820.30	1643.9 ₹ 57,536.5	-68.6 -2401.00	12.43	8 280	-2 -70	45 1,575
24 Nov	58835.35	1738 ₹ 60,830	50 1750.00	13.25	22 770	0 0	49 1,715
21 Nov	58867.70	1688 ₹ 59,080	391.75 13711.25	13.48	7 245	-2 -70	50 1,750
20 Nov	59347.70	1296.25 ₹ 45,368.75	-155.85 -5454.75	12.28	11 385	7 245	52 1,820
19 Nov	59216.05	1452.1 ₹ 50,823.5	-145 -5075.00	13.28	3 105	0 0	43 1,505
18 Nov	58899.25	1597.1 ₹ 55,898.5	-17.9 -626.50	12.06	4 140	0 0	44 1,540
17 Nov	58962.70	1615 ₹ 56,525	-319.75 -11191.25	13.44	1 35	0 0	44 1,540
14 Nov	58517.55	1929.7 ₹ 67,539.5	-52.2 -1827.00	13.86	2 70	0 0	46 1,610
13 Nov	58381.95	1996.2 ₹ 69,867	-12.35 -432.25	13.45	40 1,400	33 1,155	45 1,575
12 Nov	58274.65	2006.8 ₹ 70,238	-131.95 -4618.25	11.92	2 70	0 0	13 455
11 Nov	58138.15	2138.75 ₹ 74,856.25	-72.9 -2551.50	13.16	2 70	0 0	15 525
10 Nov	57937.55	2211.65 ₹ 77,407.75	-98.55 -3449.25	11.49	1 35	0 0	16 560
7 Nov	57876.80	2302.25 ₹ 80,578.75	-239.95 -8398.25	13.13	4 140	-1 -35	19 665
6 Nov	57554.25	2542.2 ₹ 88,977	176.65 6182.75	13.11	1 35	0 0	21 735
4 Nov	57827.05	2365.55 ₹ 82,794.25	186.3 6520.50	13.02	1 35	0 0	20 700
3 Nov	58101.45	2179.25 ₹ 76,273.75	-97.05 -3396.75	13.60	1 35	0 0	19 665
31 Oct	57776.35	2276.3 ₹ 79,670.5	99.1 3468.50	-	3 105	0 0	16 560
30 Oct	58031.10	2177.2 ₹ 76,202	194.35 6802.25	13.23	1 35	0 0	15 525
29 Oct	58385.25	1982.85 ₹ 69,399.75	-136.55 -4779.25	13.50	2 70	0 0	13 455
28 Oct	58214.10	2119.4 ₹ 74,179	-40 -1400.00	14.12	1 35	0 0	12 420
27 Oct	58114.25	2159.4 ₹ 75,579	-347.45 -12160.75	14.04	1 35	0 0	11 385
24 Oct	57699.60	2506.65 ₹ 87,732.75	214.25 7498.75	14.49	2 70	0 0	9 315
23 Oct	58078.05	2287.9 ₹ 80,076.5	-280.75 -9826.25	-	0 0	0 0	9 315
21 Oct	58007.20	2287.9 ₹ 80,076.5	-280.75 -9826.25	-	0 0	2 70	0 0
20 Oct	58033.20	2287.9 ₹ 80,076.5	-280.75 -9826.25	14.48	2 70	1 35	8 280
17 Oct	57713.35	2568.65 ₹ 89,902.75	-120.1 -4203.50	15.10	1 35	0 0	6 210
16 Oct	57422.55	2688.75 ₹ 94,106.25	-629.7 -22039.50	14.24	1 35	0 0	5 175
15 Oct	56799.90	3318.25 ₹ 1,16,138.75	-2132.75 -74646.25	-	0 0	5 175	0 0
14 Oct	56496.45	3318.25 ₹ 1,16,138.75	-2132.75 -74646.25	-	5 175	0 0	0 0
13 Oct	56625.00	5451 ₹ 1,90,785	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5451 ₹ 1,90,785	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5451 ₹ 1,90,785	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	5451 ₹ 1,90,785	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60600 expiring on 30DEC2025

Delta for 60600 PE is -0.89

Historical price for 60600 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1556.6, which was 20.5 higher than the previous day. The implied volatity was 10.97, the open interest changed by -46 which decreased total open position to 571

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1540.55, which was 131.1 higher than the previous day. The implied volatity was 12.27, the open interest changed by -18 which decreased total open position to 618

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1412.1, which was 346.8 higher than the previous day. The implied volatity was 9.49, the open interest changed by 38 which increased total open position to 641

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1067.65, which was -33.8 lower than the previous day. The implied volatity was 9.88, the open interest changed by -12 which decreased total open position to 603

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1084.95, which was -163.2 lower than the previous day. The implied volatity was 9.63, the open interest changed by -17 which decreased total open position to 616

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1248.15, which was -257.6 lower than the previous day. The implied volatity was 10.04, the open interest changed by -185 which decreased total open position to 635

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1505.75, which was 251.35 higher than the previous day. The implied volatity was 10.85, the open interest changed by -186 which decreased total open position to 820

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1247.9, which was -0.6 lower than the previous day. The implied volatity was 10.30, the open interest changed by -122 which decreased total open position to 1006

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1306.35, which was 402.4 higher than the previous day. The implied volatity was 10.62, the open interest changed by 433 which increased total open position to 1131

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 884.7, which was -312.55 lower than the previous day. The implied volatity was 10.13, the open interest changed by -215 which decreased total open position to 725

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1206.75, which was 41.6 higher than the previous day. The implied volatity was 10.52, the open interest changed by -626 which decreased total open position to 939

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1152.3, which was -102.9 lower than the previous day. The implied volatity was 10.57, the open interest changed by 1131 which increased total open position to 1565

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1236, which was 139.4 higher than the previous day. The implied volatity was 11.80, the open interest changed by -199 which decreased total open position to 434

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1105.9, which was 90.9 higher than the previous day. The implied volatity was 13.06, the open interest changed by 429 which increased total open position to 639

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 999.95, which was -75.3 lower than the previous day. The implied volatity was 11.51, the open interest changed by 61 which increased total open position to 210

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1044.85, which was -182.7 lower than the previous day. The implied volatity was 12.40, the open interest changed by 88 which increased total open position to 153

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1221.95, which was -421.95 lower than the previous day. The implied volatity was 12.94, the open interest changed by 18 which increased total open position to 64

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1643.9, which was -68.6 lower than the previous day. The implied volatity was 12.43, the open interest changed by -2 which decreased total open position to 45

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1738, which was 50 higher than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 49

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1688, which was 391.75 higher than the previous day. The implied volatity was 13.48, the open interest changed by -2 which decreased total open position to 50

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1296.25, which was -155.85 lower than the previous day. The implied volatity was 12.28, the open interest changed by 7 which increased total open position to 52

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1452.1, which was -145 lower than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 43

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1597.1, which was -17.9 lower than the previous day. The implied volatity was 12.06, the open interest changed by 0 which decreased total open position to 44

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1615, which was -319.75 lower than the previous day. The implied volatity was 13.44, the open interest changed by 0 which decreased total open position to 44

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1929.7, which was -52.2 lower than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 46

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1996.2, which was -12.35 lower than the previous day. The implied volatity was 13.45, the open interest changed by 33 which increased total open position to 45

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2006.8, which was -131.95 lower than the previous day. The implied volatity was 11.92, the open interest changed by 0 which decreased total open position to 13

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2138.75, which was -72.9 lower than the previous day. The implied volatity was 13.16, the open interest changed by 0 which decreased total open position to 15

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2211.65, which was -98.55 lower than the previous day. The implied volatity was 11.49, the open interest changed by 0 which decreased total open position to 16

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2302.25, which was -239.95 lower than the previous day. The implied volatity was 13.13, the open interest changed by -1 which decreased total open position to 19

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2542.2, which was 176.65 higher than the previous day. The implied volatity was 13.11, the open interest changed by 0 which decreased total open position to 21

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2365.55, which was 186.3 higher than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 20

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2179.25, which was -97.05 lower than the previous day. The implied volatity was 13.60, the open interest changed by 0 which decreased total open position to 19

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2276.3, which was 99.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2177.2, which was 194.35 higher than the previous day. The implied volatity was 13.23, the open interest changed by 0 which decreased total open position to 15

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1982.85, which was -136.55 lower than the previous day. The implied volatity was 13.50, the open interest changed by 0 which decreased total open position to 13

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2119.4, which was -40 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 12

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2159.4, which was -347.45 lower than the previous day. The implied volatity was 14.04, the open interest changed by 0 which decreased total open position to 11

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2506.65, which was 214.25 higher than the previous day. The implied volatity was 14.49, the open interest changed by 0 which decreased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2287.9, which was -280.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2287.9, which was -280.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2287.9, which was -280.75 lower than the previous day. The implied volatity was 14.48, the open interest changed by 1 which increased total open position to 8

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2568.65, which was -120.1 lower than the previous day. The implied volatity was 15.10, the open interest changed by 0 which decreased total open position to 6

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 2688.75, which was -629.7 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 5

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3318.25, which was -2132.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3318.25, which was -2132.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 5451, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 5451, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 5451, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 5451, 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

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD